BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2024	31.89	31.95	31.59	31.59	31.59	-0.63%	38,582
Oct 30, 2024	31.98	32.02	31.79	31.79	31.79	0.13%	33,200
Oct 29, 2024	31.95	31.95	31.75	31.75	31.75	-0.59%	25,900
Oct 28, 2024	31.87	31.97	31.87	31.94	31.94	0.76%	18,222
Oct 25, 2024	32.05	32.05	31.70	31.70	31.70	-1.12%	24,018
Oct 24, 2024	32.08	32.15	32.00	32.06	32.06	-0.06%	23,912
Oct 23, 2024	32.16	32.16	31.92	32.08	32.08	-0.09%	25,747
Oct 22, 2024	31.91	32.13	31.91	32.11	32.11	-0.09%	26,817
Oct 21, 2024	32.37	32.37	32.13	32.14	32.14	-0.83%	25,100
Oct 18, 2024	32.33	32.44	32.33	32.41	32.41	-0.25%	25,536
Oct 17, 2024	32.45	32.52	32.44	32.49	32.49	-	28,200
Oct 16, 2024	32.59	32.59	32.43	32.49	32.49	0.93%	22,400
Oct 15, 2024	32.37	32.48	32.19	32.19	32.19	-0.31%	31,613
Oct 14, 2024	32.14	32.32	32.14	32.29	32.29	0.50%	21,314
Oct 11, 2024	32.20	32.20	32.06	32.13	32.13	1.16%	16,800
Oct 10, 2024	31.83	31.83	31.68	31.76	31.76	-0.22%	21,500
Oct 9, 2024	31.66	31.86	31.66	31.83	31.83	0.82%	21,833
Oct 8, 2024	31.46	31.57	31.42	31.57	31.57	0.19%	22,000
Oct 7, 2024	31.59	31.66	31.49	31.51	31.51	-0.69%	20,626
Oct 4, 2024	31.56	31.74	31.54	31.73	31.73	0.99%	36,508
Oct 3, 2024	31.43	31.46	31.38	31.42	31.42	-0.54%	21,900
Oct 2, 2024	31.63	31.73	31.59	31.59	31.59	-0.35%	20,809
Oct 1, 2024	31.72	31.75	31.54	31.70	31.70	-0.31%	43,106
Sep 30, 2024	31.71	31.80	31.62	31.80	31.80	0.35%	23,516
Sep 27, 2024	31.74	31.85	31.66	31.69	31.69	0.16%	11,100
Sep 26, 2024	31.53	31.64	31.52	31.64	31.54	1.12%	36,041
Sep 25, 2024	31.46	31.46	31.28	31.29	31.19	-0.89%	24,516
Sep 24, 2024	31.70	31.70	31.55	31.57	31.47	-0.35%	22,616
Sep 23, 2024	31.72	31.75	31.64	31.68	31.58	0.19%	18,200
Sep 20, 2024	31.56	31.67	31.55	31.62	31.52	-0.69%	24,600
Sep 19, 2024	31.81	31.88	31.79	31.84	31.74	1.14%	14,200
Sep 18, 2024	31.53	31.71	31.46	31.48	31.38	0.03%	25,229
Sep 17, 2024	31.52	31.62	31.43	31.47	31.37	0.13%	14,430
Sep 16, 2024	31.44	31.44	31.28	31.43	31.33	0.80%	20,305
Sep 13, 2024	31.13	31.21	31.11	31.18	31.08	1.04%	18,600
Sep 12, 2024	30.68	30.86	30.68	30.86	30.76	0.23%	23,307
Sep 11, 2024	30.41	30.79	30.39	30.79	30.69	-0.19%	16,945
Sep 10, 2024	30.99	30.99	30.69	30.85	30.75	-0.39%	30,325
Sep 9, 2024	31.00	31.16	30.95	30.97	30.87	0.75%	26,000
Sep 6, 2024	31.14	31.14	30.74	30.74	30.64	-1.47%	17,842
Sep 5, 2024	31.35	31.35	31.17	31.20	31.10	-1.02%	34,300
Sep 4, 2024	31.61	31.68	31.45	31.52	31.41	-0.13%	20,400
Sep 3, 2024	31.67	31.76	31.56	31.56	31.45	-1.22%	25,500
Aug 30, 2024	31.79	31.95	31.66	31.95	31.85	0.88%	15,523
Aug 29, 2024	31.66	31.87	31.65	31.67	31.57	0.28%	50,800
Aug 28, 2024	31.61	31.66	31.45	31.58	31.48	0.25%	24,608
Aug 27, 2024	31.56	31.57	31.44	31.50	31.40	-0.19%	25,225
Aug 26, 2024	31.71	31.78	31.56	31.56	31.46	-0.09%	28,100
Aug 23, 2024	31.44	31.59	31.40	31.59	31.48	1.28%	3,000
Aug 22, 2024	31.19	31.25	31.16	31.19	31.09	-	16,600
Aug 21, 2024	31.09	31.19	31.06	31.19	31.09	0.45%	21,018
Aug 20, 2024	31.13	31.15	31.03	31.05	30.95	-0.45%	30,616
Aug 19, 2024	31.05	31.19	31.05	31.19	31.09	0.74%	7,300
Aug 16, 2024	30.86	30.97	30.83	30.96	30.86	0.42%	27,300
Aug 15, 2024	30.72	30.84	30.72	30.83	30.73	1.18%	22,300
Aug 14, 2024	30.39	30.49	30.35	30.47	30.37	0.66%	21,800
Aug 13, 2024	30.08	30.32	30.08	30.27	30.17	0.93%	21,204
Aug 12, 2024	30.06	30.18	29.97	29.99	29.89	-0.63%	19,300
Aug 9, 2024	30.01	30.27	30.01	30.18	30.08	0.17%	22,100
Aug 8, 2024	30.08	30.14	30.00	30.13	30.03	1.48%	20,200
Aug 7, 2024	30.24	30.25	29.69	29.69	29.59	-0.74%	22,615
Aug 6, 2024	29.83	30.22	29.83	29.91	29.81	0.84%	28,300
Aug 5, 2024	29.72	29.85	29.56	29.66	29.56	-2.56%	18,600
Aug 2, 2024	30.72	30.72	30.28	30.44	30.34	-2.15%	14,436
Aug 1, 2024	31.31	31.31	31.04	31.11	31.01	-1.64%	27,032
Jul 31, 2024	31.74	31.79	31.63	31.63	31.53	-0.06%	17,200
Jul 30, 2024	31.56	31.72	31.56	31.65	31.55	0.51%	39,349
Jul 29, 2024	31.38	31.51	31.37	31.49	31.39	0.19%	15,900
Jul 26, 2024	31.38	31.47	31.33	31.43	31.32	1.75%	13,100
Jul 25, 2024	31.02	31.17	30.89	30.89	30.79	0.78%	27,000
Jul 24, 2024	30.63	30.79	30.63	30.65	30.55	-0.23%	21,337
Jul 23, 2024	30.81	30.81	30.70	30.72	30.62	-0.26%	15,733
Jul 22, 2024	30.74	30.80	30.72	30.80	30.70	0.29%	24,934
Jul 19, 2024	30.96	30.96	30.68	30.71	30.61	-0.90%	6,609
Jul 18, 2024	31.45	31.47	30.94	30.99	30.89	-0.96%	20,700
Jul 17, 2024	31.27	31.37	31.27	31.29	31.19	0.38%	18,033
Jul 16, 2024	31.00	31.17	31.00	31.17	31.07	1.83%	26,900
Jul 15, 2024	30.62	30.73	30.61	30.61	30.51	0.79%	29,400
Jul 12, 2024	30.28	30.50	30.28	30.37	30.27	0.50%	19,847
Jul 11, 2024	30.14	30.22	30.14	30.22	30.12	0.90%	22,511
Jul 10, 2024	29.77	29.95	29.77	29.95	29.85	0.88%	35,111
Jul 9, 2024	29.65	29.82	29.65	29.69	29.59	-0.03%	40,500
Jul 8, 2024	29.82	29.82	29.65	29.70	29.60	0.10%	18,300
Jul 5, 2024	29.79	29.79	29.57	29.67	29.57	-0.44%	23,500
Jul 3, 2024	29.92	29.92	29.80	29.80	29.70	-0.17%	16,318
Jul 2, 2024	29.69	29.85	29.69	29.85	29.75	0.40%	42,241
Jul 1, 2024	29.77	29.79	29.72	29.73	29.63	-0.34%	25,110
Jun 28, 2024	29.85	29.92	29.74	29.83	29.73	0.44%	47,400
Jun 27, 2024	29.72	29.72	29.58	29.70	29.60	-0.64%	28,700
Jun 26, 2024	29.77	29.89	29.77	29.89	29.68	-0.17%	16,700
Jun 25, 2024	30.03	30.03	29.87	29.94	29.73	-0.76%	26,718
Jun 24, 2024	30.13	30.20	30.13	30.17	29.96	1.07%	37,915
Jun 21, 2024	29.81	29.88	29.75	29.85	29.64	0.07%	37,613
Jun 20, 2024	29.71	29.89	29.71	29.83	29.62	0.47%	48,700
Jun 18, 2024	29.71	29.73	29.68	29.69	29.48	0.44%	32,939
Jun 17, 2024	29.30	29.57	29.28	29.56	29.35	0.72%	31,441
Jun 14, 2024	29.34	29.35	29.29	29.35	29.15	-0.64%	41,329
Jun 13, 2024	29.47	29.54	29.47	29.54	29.33	-0.27%	2,300
Jun 12, 2024	29.77	29.77	29.59	29.62	29.41	0.17%	23,816
Jun 11, 2024	29.50	29.60	29.50	29.57	29.36	-1.00%	32,125