Buffalo Small Cap (BUFSX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 25 Apr 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 24 Apr 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 23 Apr 2024 | 13.89 | 13.89 | 13.89 | 13.89 | 13.89 | - |
| 22 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 19 Apr 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 18 Apr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 17 Apr 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 16 Apr 2024 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | - |
| 15 Apr 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 12 Apr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 11 Apr 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 10 Apr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 09 Apr 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 08 Apr 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 05 Apr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 04 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 03 Apr 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 02 Apr 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 01 Apr 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 28 Mar 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 27 Mar 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 26 Mar 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 25 Mar 2024 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | - |
| 22 Mar 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 21 Mar 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 20 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 19 Mar 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 18 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 15 Mar 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 14 Mar 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 13 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 12 Mar 2024 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | - |
| 11 Mar 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 08 Mar 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 07 Mar 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 06 Mar 2024 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | - |
| 05 Mar 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 04 Mar 2024 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | - |
| 01 Mar 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 29 Feb 2024 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | - |
| 28 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 27 Feb 2024 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | - |
| 26 Feb 2024 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | - |
| 23 Feb 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 22 Feb 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 21 Feb 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 20 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 16 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 15 Feb 2024 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | - |
| 14 Feb 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 13 Feb 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 12 Feb 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 09 Feb 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 08 Feb 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 07 Feb 2024 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | - |
| 06 Feb 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 05 Feb 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 02 Feb 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 01 Feb 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 31 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 30 Jan 2024 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | - |
| 29 Jan 2024 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | - |
| 26 Jan 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 25 Jan 2024 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | - |
| 24 Jan 2024 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | - |
| 23 Jan 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 22 Jan 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 19 Jan 2024 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | - |
| 18 Jan 2024 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | - |
| 17 Jan 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 16 Jan 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 12 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 11 Jan 2024 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - |
| 10 Jan 2024 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - |
| 09 Jan 2024 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | - |
| 08 Jan 2024 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 05 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 04 Jan 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 03 Jan 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 02 Jan 2024 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | - |
| 29 Dec 2023 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | - |
| 28 Dec 2023 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| 27 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 26 Dec 2023 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 22 Dec 2023 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| 21 Dec 2023 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 20 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 19 Dec 2023 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 18 Dec 2023 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | - |
| 15 Dec 2023 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | - |
| 14 Dec 2023 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | - |
| 13 Dec 2023 | 13.62 | 13.62 | 13.62 | 13.62 | 13.62 | - |
| 12 Dec 2023 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 11 Dec 2023 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 08 Dec 2023 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 07 Dec 2023 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 06 Dec 2023 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 05 Dec 2023 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 04 Dec 2023 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.