BUFG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.42	27.42	27.32	27.37	27.37	-0.79%	421
Mar 5, 2026	27.64	27.66	27.45	27.59	27.59	-0.41%	14,615
Mar 4, 2026	27.66	27.88	27.60	27.70	27.70	0.62%	36,199
Mar 3, 2026	27.37	27.60	27.33	27.53	27.53	-0.72%	54,554
Mar 2, 2026	27.59	27.78	27.59	27.73	27.73	0.14%	75,601
Feb 27, 2026	27.54	27.72	27.54	27.69	27.69	-0.40%	21,651
Feb 26, 2026	27.95	27.95	27.68	27.80	27.80	-0.22%	38,374
Feb 25, 2026	27.79	27.87	27.76	27.86	27.86	0.40%	29,439
Feb 24, 2026	27.72	27.75	27.55	27.75	27.75	0.65%	30,881
Feb 23, 2026	27.74	27.74	27.53	27.57	27.57	-0.76%	122,700
Feb 20, 2026	27.63	27.79	27.60	27.78	27.78	0.52%	32,005
Feb 19, 2026	27.67	27.69	27.58	27.64	27.64	-0.12%	160,690
Feb 18, 2026	27.63	27.79	27.63	27.67	27.67	0.33%	16,988
Feb 17, 2026	27.50	27.66	27.44	27.58	27.58	-0.04%	35,092
Feb 13, 2026	27.62	27.69	27.55	27.59	27.59	-0.04%	32,762
Feb 12, 2026	27.91	27.92	27.57	27.60	27.60	-0.93%	32,481
Feb 11, 2026	27.97	27.97	27.78	27.86	27.86	0.18%	55,828
Feb 10, 2026	27.80	27.93	27.80	27.81	27.81	-0.29%	22,376
Feb 9, 2026	27.80	27.91	27.80	27.89	27.89	0.43%	32,887
Feb 6, 2026	27.54	27.82	27.54	27.77	27.77	1.20%	26,298
Feb 5, 2026	27.50	27.60	27.43	27.44	27.44	-0.87%	63,829
Feb 4, 2026	27.73	27.78	27.57	27.68	27.68	-0.22%	35,197
Feb 3, 2026	27.89	27.89	27.62	27.74	27.74	-0.36%	28,098
Feb 2, 2026	27.65	27.90	27.65	27.84	27.84	0.29%	24,090
Jan 30, 2026	27.73	27.84	27.69	27.76	27.76	-0.18%	40,052
Jan 29, 2026	27.84	27.90	27.62	27.81	27.81	-0.25%	37,854
Jan 28, 2026	27.87	27.89	27.82	27.88	27.88	-	27,872
Jan 27, 2026	27.83	27.91	27.83	27.88	27.88	0.18%	96,817
Jan 26, 2026	27.80	27.86	27.80	27.83	27.83	0.34%	161,559
Jan 23, 2026	27.69	27.78	27.69	27.74	27.74	0.09%	31,557
Jan 22, 2026	27.73	27.79	27.69	27.71	27.71	0.18%	37,144
Jan 21, 2026	27.54	27.73	27.48	27.66	27.66	0.79%	78,982
Jan 20, 2026	27.53	27.61	27.44	27.44	27.44	-1.30%	39,190
Jan 16, 2026	27.80	27.83	27.75	27.81	27.81	0.16%	19,485
Jan 15, 2026	27.85	27.86	27.76	27.76	27.76	0.06%	34,381
Jan 14, 2026	27.78	27.78	27.64	27.74	27.74	-0.22%	27,253
Jan 13, 2026	27.87	27.87	27.77	27.80	27.80	-0.09%	21,188
Jan 12, 2026	27.70	27.86	27.70	27.83	27.83	0.11%	24,626
Jan 9, 2026	27.72	27.85	27.72	27.80	27.80	0.40%	35,776
Jan 8, 2026	27.67	27.75	27.66	27.69	27.69	-0.11%	18,989
Jan 7, 2026	27.79	27.80	27.68	27.72	27.72	-0.18%	16,146
Jan 6, 2026	27.72	27.78	27.67	27.77	27.77	0.36%	93,554
Jan 5, 2026	27.67	27.70	27.64	27.67	27.67	0.29%	25,102
Jan 2, 2026	27.67	27.67	27.52	27.59	27.59	0.25%	55,299
Dec 31, 2025	27.63	27.66	27.52	27.52	27.52	-0.40%	54,411
Dec 30, 2025	27.63	27.70	27.63	27.63	27.63	-0.14%	20,357
Dec 29, 2025	27.66	27.69	27.63	27.67	27.67	-0.13%	17,753
Dec 26, 2025	27.70	27.74	27.69	27.71	27.71	-0.09%	10,390
Dec 24, 2025	27.72	27.73	27.68	27.73	27.73	0.29%	14,919
Dec 23, 2025	27.56	27.68	27.56	27.65	27.65	0.11%	22,243
Dec 22, 2025	27.61	27.63	27.54	27.62	27.62	0.40%	28,714
Dec 19, 2025	27.47	27.52	27.47	27.51	27.51	0.44%	22,486
Dec 18, 2025	27.38	27.44	27.32	27.39	27.39	0.59%	36,071
Dec 17, 2025	27.39	27.41	27.23	27.23	27.23	-0.67%	18,201
Dec 16, 2025	27.38	27.42	27.29	27.41	27.41	-0.11%	70,115
Dec 15, 2025	27.53	27.53	27.39	27.44	27.44	0.15%	25,700
Dec 12, 2025	27.50	27.55	27.39	27.40	27.40	-0.46%	21,972
Dec 11, 2025	27.46	27.54	27.41	27.53	27.53	0.14%	22,083
Dec 10, 2025	27.36	27.53	27.36	27.49	27.49	0.35%	26,989
Dec 9, 2025	27.42	27.45	27.39	27.40	27.40	0.05%	29,387
Dec 8, 2025	27.42	27.47	27.37	27.38	27.38	-0.15%	21,592
Dec 5, 2025	27.39	27.49	27.37	27.42	27.42	0.11%	60,033
Dec 4, 2025	27.37	27.43	27.35	27.39	27.39	-0.04%	56,503
Dec 3, 2025	27.33	27.41	27.33	27.40	27.40	0.37%	76,736
Dec 2, 2025	27.31	27.37	27.29	27.30	27.30	0.11%	35,206
Dec 1, 2025	27.23	27.36	27.23	27.27	27.27	-0.26%	17,495
Nov 28, 2025	27.33	27.34	27.32	27.34	27.34	0.23%	3,132
Nov 26, 2025	27.20	27.32	27.18	27.28	27.28	0.38%	54,136
Nov 25, 2025	27.00	27.19	26.96	27.18	27.18	0.50%	56,721
Nov 24, 2025	26.88	27.04	26.88	27.04	27.04	1.12%	37,477
Nov 21, 2025	26.59	26.88	26.56	26.74	26.74	0.51%	34,261
Nov 20, 2025	27.04	27.14	26.60	26.60	26.60	-0.92%	25,852
Nov 19, 2025	26.91	26.92	26.75	26.85	26.85	0.11%	21,287
Nov 18, 2025	26.87	26.88	26.66	26.82	26.82	-0.15%	24,583
Nov 17, 2025	26.94	27.08	26.84	26.86	26.86	-0.70%	31,073
Nov 14, 2025	26.91	27.11	26.90	27.05	27.05	-	13,651
Nov 13, 2025	27.19	27.20	26.98	27.05	27.05	-0.77%	44,985
Nov 12, 2025	27.27	27.28	27.20	27.26	27.26	0.11%	34,847
Nov 11, 2025	27.13	27.27	27.13	27.23	27.23	-	27,211
Nov 10, 2025	27.20	27.24	27.12	27.23	27.23	0.82%	52,033
Nov 7, 2025	26.88	27.01	26.83	27.01	27.01	0.03%	37,284
Nov 6, 2025	27.14	27.14	26.98	27.00	27.00	-0.59%	28,170
Nov 5, 2025	27.12	27.21	27.09	27.16	27.16	0.33%	59,817
Nov 4, 2025	27.02	27.16	27.02	27.07	27.07	-0.57%	35,440
Nov 3, 2025	27.23	27.25	27.15	27.22	27.22	0.24%	79,176
Oct 31, 2025	27.27	27.27	27.12	27.16	27.16	0.11%	26,578
Oct 30, 2025	27.19	27.26	27.13	27.13	27.13	-0.59%	33,419
Oct 29, 2025	27.35	27.35	27.25	27.29	27.29	-0.03%	22,576
Oct 28, 2025	27.35	27.35	27.27	27.30	27.30	0.10%	33,540
Oct 27, 2025	27.25	27.30	27.24	27.27	27.27	0.45%	27,501
Oct 24, 2025	27.13	27.20	27.13	27.15	27.15	0.26%	13,599
Oct 23, 2025	27.00	27.09	26.97	27.08	27.08	0.42%	12,558
Oct 22, 2025	27.08	27.08	26.88	26.97	26.97	-0.35%	24,652
Oct 21, 2025	27.06	27.07	27.01	27.06	27.06	-0.02%	27,565
Oct 20, 2025	26.89	27.07	26.89	27.07	27.07	0.78%	53,786
Oct 17, 2025	26.72	26.87	26.72	26.86	26.86	0.53%	10,377
Oct 16, 2025	26.87	26.93	26.67	26.72	26.72	-0.48%	16,686
Oct 15, 2025	26.91	26.99	26.78	26.85	26.85	0.13%	26,338
Oct 14, 2025	26.68	26.89	26.64	26.81	26.81	-0.08%	17,940
Oct 13, 2025	26.78	26.87	26.75	26.84	26.84	0.91%	37,510