BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	39.69	39.69	39.27	39.27	39.27	-0.86%	417
Sep 29, 2026	39.68	39.68	39.38	39.61	39.61	-0.48%	19,519
Sep 28, 2026	40.00	40.07	39.86	39.96	39.80	-0.45%	22,316
Sep 25, 2026	39.84	40.14	39.84	40.14	39.98	0.67%	22,440
Sep 24, 2026	40.00	40.13	39.79	39.87	39.71	-0.45%	16,583
Sep 23, 2026	40.42	40.42	40.05	40.05	39.89	-0.87%	22,172
Sep 22, 2026	40.67	40.67	40.37	40.40	40.24	-0.45%	28,233
Sep 21, 2026	40.71	40.71	40.46	40.58	40.42	-0.03%	35,763
Sep 18, 2026	40.60	40.66	40.55	40.59	40.43	-0.78%	12,459
Sep 17, 2026	41.23	41.23	40.91	40.91	40.75	0.03%	33,629
Sep 16, 2026	41.35	41.40	40.82	40.90	40.74	-1.33%	16,875
Sep 15, 2026	41.48	41.63	41.43	41.45	41.29	-0.47%	17,884
Sep 14, 2026	41.82	41.82	41.56	41.65	41.48	0.22%	9,299
Sep 11, 2026	41.60	41.60	41.42	41.55	41.39	0.66%	18,465
Sep 10, 2026	41.35	41.44	41.24	41.28	41.12	-0.55%	50,768
Sep 9, 2026	41.85	41.85	41.49	41.51	41.34	-0.79%	21,503
Sep 8, 2026	42.20	42.20	41.84	41.84	41.68	-1.37%	31,787
Sep 4, 2026	42.35	42.54	42.34	42.42	42.25	-0.65%	23,901
Sep 3, 2026	42.48	42.74	42.40	42.70	42.53	0.87%	23,665
Sep 2, 2026	42.19	42.58	42.19	42.33	42.16	0.57%	19,296
Sep 1, 2026	42.47	42.47	42.04	42.09	41.92	-0.45%	17,875
Aug 31, 2026	42.27	42.31	42.20	42.28	42.11	-0.42%	22,160
Aug 28, 2026	42.39	42.49	42.36	42.46	42.29	0.40%	17,709
Aug 27, 2026	42.31	42.49	42.17	42.29	42.13	-0.54%	10,198
Aug 26, 2026	42.58	42.62	42.50	42.52	42.35	-0.05%	16,789
Aug 25, 2026	42.40	42.59	42.40	42.54	42.37	-0.26%	14,849
Aug 24, 2026	42.51	42.66	42.44	42.65	42.48	0.44%	14,997
Aug 21, 2026	42.47	42.57	42.41	42.47	42.30	0.81%	21,764
Aug 20, 2026	42.40	42.47	42.13	42.13	41.96	-0.46%	21,978
Aug 19, 2026	42.19	42.67	42.19	42.32	42.15	1.05%	21,660
Aug 18, 2026	42.06	42.16	41.88	41.88	41.71	-0.03%	18,413
Aug 17, 2026	42.03	42.14	41.90	41.90	41.73	-0.72%	19,313
Aug 14, 2026	42.11	42.21	42.10	42.20	42.03	0.29%	30,993
Aug 13, 2026	41.92	42.11	41.85	42.08	41.91	0.49%	23,004
Aug 12, 2026	41.71	41.96	41.68	41.87	41.71	0.27%	15,414
Aug 11, 2026	41.92	41.94	41.68	41.76	41.60	0.19%	26,338
Aug 10, 2026	41.65	41.69	41.56	41.68	41.52	0.42%	15,117
Aug 7, 2026	41.32	41.54	41.27	41.51	41.34	0.29%	11,474
Aug 6, 2026	41.67	41.85	41.36	41.39	41.23	-0.36%	16,039
Aug 5, 2026	41.66	41.68	41.44	41.54	41.38	0.02%	22,359
Aug 4, 2026	40.89	41.54	40.89	41.53	41.37	1.11%	26,464
Aug 3, 2026	41.13	41.26	40.90	41.08	40.91	0.50%	37,182
Jul 31, 2026	40.73	40.98	40.57	40.87	40.71	-	13,992
Jul 30, 2026	41.22	41.22	40.40	40.87	40.71	-1.00%	16,159
Jul 29, 2026	41.52	41.62	41.23	41.28	41.12	-0.86%	23,081
Jul 28, 2026	41.18	41.64	41.18	41.64	41.48	1.71%	25,747
Jul 27, 2026	40.98	41.01	40.90	40.94	40.78	0.75%	13,483
Jul 24, 2026	40.52	40.77	40.51	40.64	40.48	1.51%	18,752
Jul 23, 2026	40.00	40.19	39.92	40.03	39.87	-0.46%	12,596
Jul 22, 2026	40.40	40.44	40.13	40.22	40.06	0.02%	23,102