BUFS (BUFS) Historical Stock Data
22.97 ↓0.11 (-0.48%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BUFS is up 0.07% a day on average. There have been 18 days where BUFS closed green and 12 days where BUFS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-12 | 23.08 | 22.97 | ↓$0.11 (-0.48%) | 22.93 | 23.08 | 14.67K |
| 2025-12-11 | 22.97 | 23.08 | ↑$0.11 (0.48%) | 22.93 | 23.08 | 13.68K |
| 2025-12-10 | 22.83 | 22.93 | ↑$0.10 (0.44%) | 22.80 | 22.98 | 21.76K |
| 2025-12-09 | 22.78 | 22.84 | ↑$0.06 (0.26%) | 22.78 | 22.87 | 8.36K |
| 2025-12-08 | 22.84 | 22.83 | ↓$0.01 (-0.02%) | 22.80 | 22.84 | 7.44K |
| 2025-12-05 | 22.79 | 22.82 | ↑$0.03 (0.13%) | 22.78 | 22.82 | 8.16K |
| 2025-12-04 | 22.76 | 22.86 | ↑$0.10 (0.44%) | 22.75 | 22.86 | 23.83K |
| 2025-12-03 | 22.63 | 22.76 | ↑$0.13 (0.57%) | 22.63 | 22.77 | 14.91K |
| 2025-12-02 | 22.65 | 22.62 | ↓$0.03 (-0.13%) | 22.58 | 22.65 | 43.96K |
| 2025-12-01 | 22.62 | 22.56 | ↓$0.06 (-0.27%) | 22.56 | 22.65 | 15.49K |
| 2025-11-28 | 22.68 | 22.70 | ↑$0.02 (0.10%) | 22.68 | 22.71 | 1.56K |
| 2025-11-26 | 22.58 | 22.67 | ↑$0.09 (0.40%) | 22.57 | 22.71 | 13.15K |
| 2025-11-25 | 22.34 | 22.55 | ↑$0.21 (0.93%) | 22.34 | 22.56 | 17.57K |
| 2025-11-24 | 22.20 | 22.36 | ↑$0.16 (0.72%) | 22.20 | 22.36 | 3.89K |
| 2025-11-21 | 21.81 | 22.14 | ↑$0.33 (1.51%) | 21.81 | 22.17 | 10.64K |
| 2025-11-20 | 22.29 | 21.79 | ↓$0.50 (-2.24%) | 21.79 | 22.29 | 8.03K |
| 2025-11-19 | 22.14 | 22.01 | ↓$0.13 (-0.58%) | 21.95 | 22.14 | 4.47K |
| 2025-11-18 | 21.92 | 22.05 | ↑$0.13 (0.59%) | 21.88 | 22.08 | 14.93K |
| 2025-11-17 | 22.21 | 22.00 | ↓$0.21 (-0.95%) | 21.97 | 22.23 | 27.96K |
| 2025-11-14 | 22.03 | 22.24 | ↑$0.21 (0.95%) | 22.03 | 22.27 | 10.10K |
| 2025-11-13 | 22.46 | 22.19 | ↓$0.27 (-1.20%) | 22.13 | 22.46 | 19.98K |
| 2025-11-12 | 22.68 | 22.55 | ↓$0.13 (-0.57%) | 22.53 | 22.68 | 6.99K |
| 2025-11-11 | 22.49 | 22.53 | ↑$0.04 (0.18%) | 22.49 | 22.59 | 15.82K |
| 2025-11-10 | 22.58 | 22.57 | ↓$0.01 (-0.04%) | 22.48 | 22.63 | 24.12K |
| 2025-11-07 | 22.23 | 22.42 | ↑$0.19 (0.85%) | 22.23 | 22.43 | 10.60K |
| 2025-11-06 | 22.51 | 22.38 | ↓$0.13 (-0.58%) | 22.34 | 22.51 | 11.97K |
| 2025-11-05 | 22.47 | 22.60 | ↑$0.13 (0.58%) | 22.45 | 22.63 | 16.83K |
| 2025-11-04 | 22.40 | 22.43 | ↑$0.03 (0.13%) | 22.40 | 22.55 | 18.34K |
| 2025-11-03 | 22.70 | 22.63 | ↓$0.07 (-0.31%) | 22.47 | 22.70 | 25.52K |
| 2025-10-31 | 22.61 | 22.67 | ↑$0.06 (0.27%) | 22.54 | 22.68 | 11.85K |
Create an account or log in to view more rows.
$BUFS whelp. you win this round. goodluck
$BUFS I’m selling y’all have fun bag holding
$BUFS I would not be a bear now
$BUFS R-E-L-A-X Green is coming
$BUFS used to this fuckery!! Not leaving no chance !
$BUFS Bears always win...
Bulls have to be forever bagholders....
$BUFS Buy Buy Buy
$BUFS call the SEC
$BUFS what happened
$BUFS I like green candles on my birthday cake