BU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	26.65	28.43	24.92	24.92	24.92	-15.51%	16,213
Feb 4, 2026	28.64	29.49	26.47	29.49	29.49	-0.44%	5,434
Feb 3, 2026	31.00	31.00	29.26	29.62	29.62	5.83%	4,123
Feb 2, 2026	27.99	27.99	27.00	27.99	27.99	2.98%	5,263
Jan 30, 2026	30.98	32.59	27.01	27.18	27.18	-24.85%	14,033
Jan 29, 2026	39.34	39.34	34.42	36.17	36.17	-3.66%	5,957
Jan 28, 2026	37.55	37.58	35.91	37.54	37.54	3.20%	6,321
Jan 27, 2026	34.96	36.38	34.70	36.38	36.38	2.99%	5,523
Jan 26, 2026	36.85	37.65	35.32	35.32	35.32	1.26%	6,030
Jan 23, 2026	32.82	34.88	32.82	34.88	34.88	7.01%	4,193
Jan 22, 2026	32.95	33.63	32.35	32.60	32.60	0.49%	8,486
Jan 21, 2026	33.78	34.47	32.44	32.44	32.44	-3.39%	5,136
Jan 20, 2026	33.20	33.58	33.00	33.58	33.58	5.22%	3,193
Jan 16, 2026	32.36	32.60	31.52	31.91	31.91	-3.91%	1,982
Jan 15, 2026	33.00	33.46	33.00	33.21	33.21	-1.25%	3,620
Jan 14, 2026	33.38	33.78	33.13	33.63	33.63	0.97%	1,469
Jan 13, 2026	33.38	33.88	33.30	33.30	33.30	1.75%	1,696
Jan 12, 2026	32.95	33.11	32.54	32.73	32.73	6.17%	7,729
Jan 9, 2026	30.45	31.72	30.45	30.83	30.83	1.35%	10,421
Jan 8, 2026	29.11	30.42	29.11	30.42	30.42	0.33%	1,453
Jan 7, 2026	28.39	30.32	28.39	30.32	30.32	-1.55%	3,709
Jan 6, 2026	30.25	30.79	30.25	30.79	30.79	8.25%	1,374
Jan 5, 2026	27.70	28.71	27.70	28.45	28.45	8.03%	4,452
Jan 2, 2026	26.68	26.68	25.72	26.33	26.33	1.72%	2,806
Dec 31, 2025	26.92	26.92	25.89	25.89	25.89	-2.88%	7,898
Dec 30, 2025	26.47	26.66	26.47	26.66	26.66	0.60%	305
Dec 29, 2025	26.87	27.34	26.02	26.50	26.50	-9.03%	2,181
Dec 26, 2025	28.88	29.13	28.45	29.13	29.13	3.30%	9,323
Dec 24, 2025	28.02	28.20	28.00	28.20	28.20	-1.47%	1,178
Dec 23, 2025	28.81	28.81	28.25	28.62	28.62	0.70%	720
Dec 22, 2025	28.39	28.99	28.07	28.42	28.42	2.95%	40,702
Dec 19, 2025	27.93	28.27	27.54	27.60	27.60	4.22%	5,539
Dec 18, 2025	26.50	26.97	26.16	26.49	26.49	1.92%	9,787
Dec 17, 2025	26.31	26.60	25.58	25.99	25.99	2.45%	15,938
Dec 16, 2025	26.14	26.14	25.32	25.37	25.37	-1.73%	1,274
Dec 15, 2025	26.83	26.83	25.81	25.81	25.81	1.15%	14,562
Dec 12, 2025	26.23	26.45	25.52	25.52	25.52	-0.82%	3,695
Dec 11, 2025	24.73	26.40	24.73	25.73	25.73	6.53%	11,590
Dec 10, 2025	23.39	24.23	23.39	24.15	24.15	4.51%	3,204
Dec 9, 2025	22.54	23.11	22.47	23.11	23.11	3.61%	1,110
Dec 8, 2025	23.25	23.25	22.30	22.30	22.30	-4.52%	13,481
Dec 5, 2025	24.28	24.31	23.36	23.36	23.36	0.62%	80,368
Dec 4, 2025	22.95	23.22	22.95	23.22	23.22	1.75%	442
Dec 3, 2025	24.21	24.21	22.82	22.82	22.81	-2.78%	691
Dec 2, 2025	24.57	24.57	23.01	23.47	23.47	-5.99%	537
Dec 1, 2025	24.79	26.45	24.46	24.96	24.96	4.47%	10,092
Nov 28, 2025	23.89	23.89	23.89	23.89	23.89	2.77%	179
Nov 26, 2025	22.17	23.25	22.05	23.25	23.25	9.47%	4,488
Nov 25, 2025	22.16	22.16	21.17	21.24	21.24	-2.23%	2,387
Nov 24, 2025	20.28	21.72	20.28	21.72	21.72	16.54%	7,690