BUFR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	34.47	34.59	34.40	34.54	34.54	0.38%	63,329
Mar 3, 2026	34.27	34.47	34.09	34.41	34.41	-0.35%	110,734
Mar 2, 2026	34.29	34.64	34.29	34.53	34.53	-0.06%	63,945
Feb 27, 2026	34.45	34.57	34.44	34.55	34.55	-0.29%	30,090
Feb 26, 2026	34.74	34.74	34.51	34.65	34.65	-0.26%	86,394
Feb 25, 2026	34.69	34.74	34.64	34.74	34.74	0.43%	773,907
Feb 24, 2026	34.47	34.59	34.36	34.59	34.59	0.44%	27,628
Feb 23, 2026	34.64	34.64	34.39	34.44	34.44	-0.51%	64,610
Feb 20, 2026	34.44	34.63	34.42	34.62	34.62	0.39%	1,298,967
Feb 19, 2026	34.47	34.52	34.40	34.48	34.48	-0.14%	1,131,867
Feb 18, 2026	34.49	34.60	34.44	34.53	34.53	0.26%	992,859
Feb 17, 2026	34.36	34.49	34.22	34.44	34.44	0.19%	1,205,640
Feb 13, 2026	34.39	34.50	34.26	34.38	34.38	0.04%	1,014,285
Feb 12, 2026	34.68	34.69	34.36	34.36	34.36	-0.81%	1,573,620
Feb 11, 2026	34.76	34.76	34.54	34.64	34.64	0.12%	1,472,779
Feb 10, 2026	34.65	34.72	34.60	34.60	34.60	-0.17%	1,445,510
Feb 9, 2026	34.52	34.71	34.51	34.66	34.66	0.23%	1,278,414
Feb 6, 2026	34.34	34.62	34.33	34.58	34.58	0.99%	1,238,485
Feb 5, 2026	34.31	34.37	34.17	34.24	34.24	-0.61%	1,637,020
Feb 4, 2026	34.59	34.59	34.33	34.45	34.45	-0.26%	1,573,066
Feb 3, 2026	34.72	34.72	34.38	34.54	34.54	-0.37%	1,903,808
Feb 2, 2026	34.53	34.70	34.52	34.67	34.67	0.35%	1,841,911
Jan 30, 2026	34.48	34.62	34.46	34.55	34.55	-0.17%	1,206,211
Jan 29, 2026	34.68	34.68	34.39	34.61	34.61	-0.09%	1,467,863
Jan 28, 2026	34.66	34.68	34.60	34.64	34.64	-0.01%	1,170,120
Jan 27, 2026	34.59	34.67	34.59	34.65	34.65	0.13%	1,228,720
Jan 26, 2026	34.51	34.63	34.51	34.60	34.60	0.23%	1,229,639
Jan 23, 2026	34.52	34.57	34.46	34.52	34.52	0.09%	1,572,394
Jan 22, 2026	34.54	34.55	34.44	34.49	34.49	0.23%	1,671,899
Jan 21, 2026	34.27	34.49	34.21	34.41	34.41	0.61%	2,543,050
Jan 20, 2026	34.29	34.37	34.17	34.20	34.20	-1.04%	1,699,785
Jan 16, 2026	34.60	34.60	34.50	34.56	34.56	0.06%	1,167,266
Jan 15, 2026	34.60	34.60	34.52	34.54	34.54	0.12%	1,713,608
Jan 14, 2026	34.49	34.50	34.38	34.50	34.50	-0.14%	1,622,292
Jan 13, 2026	34.62	34.62	34.50	34.55	34.55	-0.12%	1,161,202
Jan 12, 2026	34.50	34.60	34.43	34.59	34.59	0.12%	974,660
Jan 9, 2026	34.50	34.58	34.45	34.55	34.55	0.23%	1,011,594
Jan 8, 2026	34.45	34.48	34.39	34.47	34.47	0.12%	816,216
Jan 7, 2026	34.50	34.53	34.43	34.43	34.43	-0.20%	1,191,445
Jan 6, 2026	34.41	34.50	34.39	34.50	34.50	0.32%	1,443,383
Jan 5, 2026	34.41	34.44	34.36	34.39	34.39	0.26%	1,908,315
Jan 2, 2026	34.30	34.38	34.23	34.30	34.30	0.12%	964,051
Dec 31, 2025	34.40	34.40	34.26	34.26	34.26	-0.35%	871,852
Dec 30, 2025	34.38	34.41	34.36	34.38	34.38	0.03%	846,229
Dec 29, 2025	34.38	34.40	34.34	34.37	34.37	-0.12%	1,169,498
Dec 26, 2025	34.43	34.44	34.38	34.41	34.41	0.03%	715,184
Dec 24, 2025	34.36	34.42	34.30	34.40	34.40	0.10%	359,865
Dec 23, 2025	34.28	34.37	34.27	34.37	34.37	0.22%	957,676
Dec 22, 2025	34.28	34.33	34.23	34.29	34.29	0.32%	1,344,987
Dec 19, 2025	34.06	34.18	34.06	34.18	34.18	0.47%	1,272,959
Dec 18, 2025	34.05	34.09	33.94	34.02	34.02	0.56%	1,585,736
Dec 17, 2025	34.02	34.07	33.83	33.83	33.83	-0.65%	1,031,728
Dec 16, 2025	34.04	34.20	33.94	34.05	34.05	-	1,179,277
Dec 15, 2025	34.13	34.18	34.02	34.05	34.05	-0.06%	890,032
Dec 12, 2025	34.23	34.23	33.99	34.07	34.07	-0.35%	1,023,896
Dec 11, 2025	34.12	34.21	34.04	34.19	34.19	0.23%	750,722
Dec 10, 2025	34.04	34.19	33.99	34.11	34.11	0.32%	1,049,482
Dec 9, 2025	34.05	34.10	34.00	34.00	34.00	-0.18%	974,471
Dec 8, 2025	34.14	34.14	34.01	34.06	34.06	-0.12%	687,430
Dec 5, 2025	34.09	34.14	34.06	34.10	34.10	0.18%	692,368
Dec 4, 2025	34.08	34.08	33.97	34.04	34.04	-	998,463
Dec 3, 2025	33.97	34.06	33.93	34.04	34.04	0.21%	962,411
Dec 2, 2025	33.98	34.02	33.92	33.97	33.97	0.12%	796,192
Dec 1, 2025	33.91	34.00	33.88	33.93	33.93	-0.19%	856,166
Nov 28, 2025	33.95	34.00	33.89	34.00	34.00	0.31%	305,986
Nov 26, 2025	33.84	33.94	33.81	33.89	33.89	0.30%	716,434
Nov 25, 2025	33.63	33.81	33.50	33.79	33.79	0.57%	964,669
Nov 24, 2025	33.42	33.65	33.40	33.60	33.60	0.81%	1,261,543
Nov 21, 2025	33.22	33.48	33.06	33.33	33.33	0.63%	1,465,547
Nov 20, 2025	33.69	33.74	33.09	33.12	33.12	-0.78%	1,410,727
Nov 19, 2025	33.35	33.51	33.28	33.38	33.38	0.21%	1,673,442
Nov 18, 2025	33.39	33.44	33.18	33.31	33.31	-0.42%	1,573,823
Nov 17, 2025	33.58	33.66	33.36	33.45	33.45	-0.48%	981,175
Nov 14, 2025	33.48	33.69	33.37	33.61	33.61	0.06%	1,205,087
Nov 13, 2025	33.80	33.80	33.55	33.59	33.59	-0.72%	1,160,594
Nov 12, 2025	33.87	33.87	33.77	33.84	33.84	0.01%	1,098,827
Nov 11, 2025	33.80	33.85	33.75	33.83	33.83	0.09%	715,863
Nov 10, 2025	33.65	33.82	33.65	33.80	33.80	0.66%	1,006,538
Nov 7, 2025	33.52	33.58	33.32	33.58	33.58	0.12%	1,114,135
Nov 6, 2025	33.71	33.71	33.50	33.54	33.54	-0.49%	1,314,080
Nov 5, 2025	33.59	33.77	33.59	33.71	33.71	0.28%	874,538
Nov 4, 2025	33.60	33.71	33.58	33.61	33.61	-0.50%	1,318,445
Nov 3, 2025	33.85	33.85	33.69	33.78	33.78	0.10%	959,533
Oct 31, 2025	33.85	33.86	33.68	33.75	33.75	0.07%	779,103
Oct 30, 2025	33.76	33.84	33.71	33.72	33.72	-0.33%	1,055,991
Oct 29, 2025	33.89	33.90	33.74	33.83	33.83	-0.10%	1,562,775
Oct 28, 2025	33.92	33.92	33.83	33.87	33.87	0.07%	1,005,072
Oct 27, 2025	33.83	33.88	33.82	33.84	33.84	0.42%	1,016,386
Oct 24, 2025	33.73	33.77	33.68	33.70	33.70	0.27%	946,329
Oct 23, 2025	33.53	33.64	33.50	33.61	33.61	0.27%	1,022,984
Oct 22, 2025	33.61	33.61	33.39	33.52	33.52	-0.25%	1,075,852
Oct 21, 2025	33.60	33.63	33.54	33.61	33.61	0.04%	832,883
Oct 20, 2025	33.49	33.61	33.48	33.59	33.59	0.63%	696,106
Oct 17, 2025	33.23	33.41	33.18	33.38	33.38	0.42%	1,005,100
Oct 16, 2025	33.44	33.45	33.12	33.24	33.24	-0.39%	895,079
Oct 15, 2025	33.45	33.49	33.21	33.37	33.37	0.24%	1,215,869
Oct 14, 2025	33.19	33.38	33.06	33.29	33.29	-0.15%	826,845
Oct 13, 2025	33.27	33.37	33.24	33.34	33.34	0.88%	745,636
Oct 10, 2025	33.53	33.57	33.03	33.05	33.05	-1.37%	1,480,204
Oct 9, 2025	33.57	33.57	33.46	33.51	33.51	-0.03%	1,077,176