BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	34.82	34.97	34.57	34.70	34.70	0.29%	14,663
Sep 16, 2025	34.67	34.79	34.52	34.60	34.60	-0.23%	13,055
Sep 15, 2025	34.90	34.93	34.65	34.68	34.68	-0.66%	18,429
Sep 12, 2025	35.03	35.03	34.88	34.91	34.91	-0.43%	16,686
Sep 11, 2025	34.72	35.07	34.72	35.06	35.06	1.45%	14,019
Sep 10, 2025	34.70	34.74	34.39	34.56	34.56	-0.32%	20,323
Sep 9, 2025	34.63	34.76	34.61	34.67	34.67	0.14%	20,028
Sep 8, 2025	34.52	34.62	34.42	34.62	34.62	-0.37%	21,586
Sep 5, 2025	34.96	34.96	34.60	34.75	34.75	-0.03%	17,215
Sep 4, 2025	34.53	34.76	34.44	34.76	34.76	0.64%	17,520
Sep 3, 2025	34.71	34.71	34.42	34.54	34.54	-	13,697
Sep 2, 2025	34.45	34.59	34.38	34.54	34.54	-0.49%	14,122
Aug 29, 2025	34.73	34.88	34.64	34.71	34.71	0.12%	11,708
Aug 28, 2025	34.74	34.83	34.51	34.67	34.67	-0.14%	23,330
Aug 27, 2025	34.65	34.79	34.60	34.72	34.72	0.55%	12,387
Aug 26, 2025	34.55	34.57	34.45	34.53	34.53	0.09%	14,980
Aug 25, 2025	34.69	34.69	34.50	34.50	34.50	-0.81%	18,151
Aug 22, 2025	34.42	34.85	34.42	34.78	34.78	1.87%	13,534
Aug 21, 2025	34.04	34.26	33.99	34.14	34.14	-0.08%	18,844
Aug 20, 2025	34.14	34.18	34.07	34.17	34.17	0.06%	18,586
Aug 19, 2025	34.09	34.34	34.05	34.15	34.15	0.50%	17,086
Aug 18, 2025	33.94	34.02	33.94	33.98	33.98	0.27%	24,356
Aug 15, 2025	34.05	34.05	33.87	33.89	33.89	-0.31%	17,022
Aug 14, 2025	33.84	34.02	33.84	34.00	34.00	0.01%	32,574
Aug 13, 2025	33.67	34.01	33.67	33.99	33.99	1.31%	17,237
Aug 12, 2025	33.25	33.58	33.25	33.55	33.55	1.08%	29,189
Aug 11, 2025	33.43	33.43	33.16	33.19	33.19	-0.42%	21,456
Aug 8, 2025	33.26	33.36	33.21	33.33	33.33	0.91%	19,563
Aug 7, 2025	33.41	33.41	32.90	33.03	33.03	0.09%	19,877
Aug 6, 2025	33.00	33.12	33.00	33.00	33.00	-0.42%	21,810
Aug 5, 2025	33.10	33.21	32.97	33.14	33.14	0.33%	16,134
Aug 4, 2025	32.77	33.06	32.77	33.03	33.03	1.16%	21,126
Aug 1, 2025	32.85	32.85	32.54	32.65	32.65	-1.15%	22,464
Jul 31, 2025	33.46	33.49	33.03	33.03	33.03	-1.67%	18,443
Jul 30, 2025	33.72	33.75	33.35	33.59	33.59	-0.53%	10,888
Jul 29, 2025	33.79	33.85	33.66	33.77	33.77	-0.30%	13,459
Jul 28, 2025	34.14	34.14	33.76	33.87	33.87	-0.58%	16,341
Jul 25, 2025	33.99	34.07	33.83	34.07	34.07	0.17%	9,864
Jul 24, 2025	34.25	34.33	34.01	34.01	34.01	-0.56%	24,690
Jul 23, 2025	33.96	34.25	33.96	34.20	34.20	0.74%	22,838
Jul 22, 2025	33.74	33.98	33.73	33.95	33.95	1.49%	19,702
Jul 21, 2025	33.62	33.75	33.45	33.45	33.45	-0.30%	18,438
Jul 18, 2025	33.81	33.81	33.50	33.55	33.55	-0.39%	10,444
Jul 17, 2025	33.48	33.69	33.43	33.68	33.68	0.66%	13,860
Jul 16, 2025	33.50	33.51	33.21	33.46	33.46	0.39%	22,610
Jul 15, 2025	33.86	33.86	33.33	33.33	33.33	-1.57%	13,618
Jul 14, 2025	33.83	33.89	33.72	33.86	33.86	0.06%	13,161
Jul 11, 2025	33.89	33.90	33.71	33.84	33.84	-0.62%	22,322
Jul 10, 2025	33.87	34.16	33.87	34.05	34.05	0.41%	15,164
Jul 9, 2025	34.07	34.07	33.83	33.91	33.91	-0.05%	28,963