Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
BUFG Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 23.14 | 0.02 | 0.08% | 23.08 | 23.14 | 23.07 | 21,837 |
| Jun 13 2024 | 23.1205 | -0.01 | -0.04% | 23.09 | 23.18 | 23.06 | 36,662 |
| Jun 12 2024 | 23.13 | 0.15 | 0.65% | 23.14 | 23.17 | 22.98 | 29,479 |
| Jun 11 2024 | 22.98 | 0.01 | 0.04% | 22.92 | 23.04 | 22.89 | 37,820 |
| Jun 10 2024 | 22.9704 | 0.05 | 0.22% | 22.90 | 23.00 | 22.90 | 18,647 |
| Jun 07 2024 | 22.92 | -0.06 | -0.26% | 22.88 | 23.04 | 22.88 | 101,527 |
| Jun 06 2024 | 22.98 | 0.05 | 0.22% | 23.01 | 23.01 | 22.89 | 23,147 |
| Jun 05 2024 | 22.93 | 0.13 | 0.57% | 22.86 | 22.97 | 22.82 | 101,000 |
| Jun 04 2024 | 22.80 | -0.02 | -0.09% | 22.80 | 22.87 | 22.7301 | 135,342 |
| Jun 03 2024 | 22.82 | 0.00 | 0.00% | 22.83 | 22.85 | 22.6901 | 22,159 |
| May 31 2024 | 22.82 | 0.17 | 0.75% | 22.71 | 22.82 | 22.55 | 22,881 |
| May 30 2024 | 22.65 | -0.07 | -0.31% | 22.68 | 22.7799 | 22.65 | 36,296 |
| May 29 2024 | 22.72 | -0.15 | -0.66% | 22.79 | 22.82 | 22.72 | 54,431 |
| May 28 2024 | 22.87 | 0.02 | 0.09% | 22.90 | 22.90 | 22.78 | 16,772 |
| May 24 2024 | 22.85 | 0.14 | 0.62% | 22.85 | 22.8799 | 22.75 | 17,120 |
| May 23 2024 | 22.71 | -0.13 | -0.57% | 22.86 | 22.8684 | 22.7001 | 16,224 |
| May 22 2024 | 22.84 | 0.00 | 0.02% | 22.89 | 22.89 | 22.77 | 298,387 |
| May 21 2024 | 22.8354 | 0.02 | 0.09% | 22.77 | 22.87 | 22.77 | 17,895 |
| May 20 2024 | 22.8143 | -0.01 | -0.02% | 22.85 | 22.8799 | 22.7601 | 19,443 |
| May 17 2024 | 22.82 | 0.06 | 0.26% | 22.76 | 22.82 | 22.76 | 12,810 |
| May 16 2024 | 22.76 | 0.00 | 0.00% | 22.82 | 22.83 | 22.76 | 33,484 |
| May 15 2024 | 22.76 | 0.16 | 0.71% | 22.60 | 22.81 | 22.60 | 36,631 |
| May 14 2024 | 22.60 | 0.03 | 0.14% | 22.53 | 22.6478 | 22.53 | 28,354 |
| May 13 2024 | 22.568 | -0.03 | -0.14% | 22.63 | 22.63 | 22.54 | 22,526 |
| May 10 2024 | 22.60 | 0.04 | 0.18% | 22.55 | 22.605 | 22.5001 | 29,125 |
| May 09 2024 | 22.56 | 0.09 | 0.40% | 22.48 | 22.56 | 22.46 | 22,913 |
| May 08 2024 | 22.4698 | 0.02 | 0.09% | 22.39 | 22.50 | 22.39 | 20,662 |
| May 07 2024 | 22.45 | -0.01 | -0.04% | 22.44 | 22.51 | 22.4301 | 37,920 |
| May 06 2024 | 22.46 | 0.14 | 0.63% | 22.40 | 22.46 | 22.34 | 76,274 |
| May 03 2024 | 22.32 | 0.19 | 0.86% | 22.32 | 22.33 | 22.2001 | 52,795 |
| May 02 2024 | 22.13 | 0.11 | 0.50% | 22.13 | 22.15 | 21.99 | 34,487 |
| May 01 2024 | 22.02 | -0.03 | -0.15% | 22.0534 | 22.1933 | 21.93 | 22,447 |
| Apr 30 2024 | 22.0534 | -0.19 | -0.84% | 22.19 | 22.25 | 22.0534 | 18,618 |
| Apr 29 2024 | 22.24 | 0.02 | 0.09% | 22.20 | 22.2899 | 22.18 | 33,017 |
| Apr 26 2024 | 22.22 | 0.20 | 0.91% | 22.19 | 22.26 | 22.146 | 19,167 |
| Apr 25 2024 | 22.02 | -0.07 | -0.32% | 21.93 | 22.1099 | 21.88 | 36,568 |
| Apr 24 2024 | 22.09 | -0.04 | -0.18% | 22.10 | 22.18 | 22.01 | 33,438 |
| Apr 23 2024 | 22.13 | 0.22 | 1.00% | 21.97 | 22.15 | 21.97 | 41,305 |
| Apr 22 2024 | 21.91 | 0.14 | 0.64% | 21.90 | 22.0199 | 21.82 | 42,267 |
| Apr 19 2024 | 21.77 | -0.18 | -0.82% | 21.96 | 21.96 | 21.756 | 23,899 |
| Apr 18 2024 | 21.95 | 0.03 | 0.14% | 22.03 | 22.05 | 21.87 | 27,642 |
| Apr 17 2024 | 21.92 | -0.13 | -0.59% | 22.04 | 22.04 | 21.91 | 21,918 |
| Apr 16 2024 | 22.05 | -0.02 | -0.09% | 22.10 | 22.10 | 21.98 | 15,186 |
| Apr 15 2024 | 22.07 | -0.16 | -0.72% | 22.33 | 22.33 | 22.02 | 24,423 |
| Apr 12 2024 | 22.23 | -0.13 | -0.58% | 22.30 | 22.33 | 22.16 | 25,598 |
| Apr 11 2024 | 22.36 | 0.10 | 0.45% | 22.37 | 22.44 | 22.2501 | 47,390 |
| Apr 10 2024 | 22.26 | -0.12 | -0.54% | 22.35 | 22.35 | 22.23 | 67,647 |
| Apr 09 2024 | 22.38 | -0.01 | -0.05% | 22.49 | 22.49 | 22.31 | 93,898 |
| Apr 08 2024 | 22.3911 | 0.04 | 0.18% | 22.43 | 22.46 | 22.3301 | 16,400 |
| Apr 05 2024 | 22.35 | 0.07 | 0.31% | 22.33 | 22.43 | 22.3001 | 16,167 |
| Apr 04 2024 | 22.28 | -0.15 | -0.67% | 22.48 | 22.5399 | 22.2755 | 95,298 |
| Apr 03 2024 | 22.43 | 0.01 | 0.04% | 22.42 | 22.469 | 22.35 | 52,543 |
| Apr 02 2024 | 22.42 | -0.06 | -0.27% | 22.43 | 22.43 | 22.32 | 86,434 |
| Apr 01 2024 | 22.48 | -0.04 | -0.18% | 22.54 | 22.54 | 22.4001 | 58,615 |
| Mar 28 2024 | 22.52 | 0.08 | 0.36% | 22.52 | 22.54 | 22.44 | 30,216 |
| Mar 27 2024 | 22.44 | 0.10 | 0.45% | 22.37 | 22.5193 | 22.37 | 58,240 |
| Mar 26 2024 | 22.34 | -0.04 | -0.18% | 22.39 | 22.49 | 22.34 | 31,121 |
| Mar 25 2024 | 22.38 | -0.06 | -0.27% | 22.43 | 22.47 | 22.37 | 32,561 |
| Mar 22 2024 | 22.44 | 0.03 | 0.13% | 22.41 | 22.51 | 22.40 | 26,491 |
| Mar 21 2024 | 22.41 | 0.02 | 0.09% | 22.48 | 22.54 | 22.4001 | 12,707 |
| Mar 20 2024 | 22.39 | 0.10 | 0.45% | 22.28 | 22.45 | 22.28 | 42,508 |
| Mar 19 2024 | 22.29 | 0.02 | 0.09% | 22.19 | 22.3499 | 22.1807 | 36,647 |
