Alliance BernsteinAB Cons... (BUFC)
NASDAQ: BUFC
· Real-Time Price · USD
40.40
0.09 (0.24%)
At close: Sep 12, 2025, 11:15 AM
BUFC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 40.38 | 40.43 | 40.38 | 40.39 | 40.39 | 0.20% | 11,241 |
| Sep 10, 2025 | 40.38 | 40.40 | 40.26 | 40.31 | 40.31 | 0.17% | 58,100 |
| Sep 9, 2025 | 40.19 | 40.31 | 40.19 | 40.24 | 40.24 | 0.07% | 19,511 |
| Sep 8, 2025 | 40.33 | 40.33 | 40.19 | 40.21 | 40.21 | 0.05% | 22,519 |
| Sep 5, 2025 | 40.22 | 40.24 | 40.12 | 40.19 | 40.19 | -0.07% | 26,800 |
| Sep 4, 2025 | 40.12 | 40.26 | 40.12 | 40.22 | 40.22 | 0.32% | 120,100 |
| Sep 3, 2025 | 40.06 | 40.14 | 40.04 | 40.09 | 40.09 | 0.17% | 676,703 |
| Sep 2, 2025 | 39.99 | 40.08 | 39.99 | 40.02 | 40.02 | -0.37% | 21,300 |
| Aug 29, 2025 | 40.14 | 40.18 | 40.14 | 40.17 | 40.17 | -0.17% | 77,000 |
| Aug 28, 2025 | 40.12 | 40.25 | 40.12 | 40.24 | 40.24 | 0.17% | 24,800 |
| Aug 27, 2025 | 40.07 | 40.21 | 40.07 | 40.17 | 40.17 | 0.20% | 46,800 |
| Aug 26, 2025 | 40.14 | 40.14 | 40.05 | 40.09 | 40.09 | 0.12% | 30,300 |
| Aug 25, 2025 | 40.16 | 40.16 | 40.04 | 40.04 | 40.04 | -0.15% | 58,000 |
| Aug 22, 2025 | 39.95 | 40.19 | 39.95 | 40.10 | 40.10 | 0.55% | 6,100 |
| Aug 21, 2025 | 39.87 | 39.98 | 39.87 | 39.88 | 39.88 | -0.23% | 36,200 |
| Aug 20, 2025 | 40.04 | 40.04 | 39.90 | 39.97 | 39.97 | 0.05% | 37,900 |
| Aug 19, 2025 | 39.99 | 40.04 | 39.93 | 39.95 | 39.95 | -0.22% | 20,000 |
| Aug 18, 2025 | 40.00 | 40.09 | 39.99 | 40.04 | 40.04 | 0.00% | 17,700 |
| Aug 15, 2025 | 40.02 | 40.10 | 39.99 | 40.04 | 40.04 | 0.07% | 21,900 |
| Aug 14, 2025 | 40.07 | 40.10 | 39.98 | 40.01 | 40.01 | -0.05% | 203,800 |