BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	31.46	31.98	31.46	31.77	31.77	1.08%	37,960
Dec 19, 2024	31.63	31.63	31.42	31.43	31.43	-0.46%	40,998
Dec 18, 2024	32.30	32.37	31.57	31.57	31.57	-2.10%	44,321
Dec 17, 2024	32.37	32.37	32.16	32.25	32.25	-0.59%	21,511
Dec 16, 2024	32.67	32.71	32.44	32.44	32.44	-0.52%	18,886
Dec 13, 2024	32.76	32.76	32.50	32.61	32.61	-0.16%	29,378
Dec 12, 2024	32.84	32.84	32.66	32.66	32.66	-0.51%	31,987
Dec 11, 2024	33.31	33.31	32.78	32.83	32.83	0.02%	27,256
Dec 10, 2024	33.11	33.11	32.77	32.82	32.82	-0.49%	290,988
Dec 9, 2024	33.34	33.37	32.98	32.98	32.98	-0.89%	24,848
Dec 6, 2024	33.61	33.61	33.23	33.28	33.28	-0.48%	43,923
Dec 5, 2024	33.52	33.58	33.44	33.44	33.44	-0.27%	18,841
Dec 4, 2024	33.70	33.70	33.47	33.53	33.53	-0.39%	25,609
Dec 3, 2024	33.83	33.83	33.66	33.66	33.66	-0.30%	35,254
Dec 2, 2024	34.03	34.03	33.71	33.76	33.76	-0.51%	29,977
Nov 29, 2024	33.93	34.01	33.93	33.93	33.93	0.01%	17,269
Nov 27, 2024	33.85	34.01	33.85	33.93	33.93	0.06%	45,447
Nov 26, 2024	33.72	33.91	33.72	33.91	33.91	0.09%	41,392
Nov 25, 2024	33.85	33.96	33.84	33.88	33.88	0.79%	25,730
Nov 22, 2024	33.51	33.62	33.51	33.62	33.62	0.83%	21,915
Nov 21, 2024	32.99	33.41	32.99	33.34	33.34	1.12%	21,239
Nov 20, 2024	32.80	32.97	32.76	32.97	32.97	0.51%	43,410
Nov 19, 2024	32.71	32.87	32.71	32.80	32.80	-0.41%	24,996
Nov 18, 2024	32.85	33.00	32.85	32.94	32.94	0.43%	31,458
Nov 15, 2024	32.88	32.88	32.74	32.80	32.80	-0.79%	22,431
Nov 14, 2024	33.29	33.29	33.06	33.06	33.06	-0.81%	29,728
Nov 13, 2024	33.42	33.50	33.27	33.33	33.33	-0.12%	20,973
Nov 12, 2024	33.56	33.56	33.35	33.37	33.37	-0.74%	24,337
Nov 11, 2024	33.75	33.75	33.61	33.62	33.62	0.81%	23,220
Nov 8, 2024	33.44	33.48	33.33	33.35	33.35	0.30%	30,532
Nov 7, 2024	33.25	33.32	33.25	33.25	33.25	-0.12%	29,467
Nov 6, 2024	33.20	33.32	33.05	33.29	33.29	3.77%	27,692
Nov 5, 2024	31.94	32.08	31.94	32.08	32.08	1.45%	31,629
Nov 4, 2024	31.77	31.80	31.62	31.62	31.62	-0.28%	23,461
Nov 1, 2024	31.68	31.92	31.68	31.71	31.71	0.38%	15,655
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%	33,194
Oct 29, 2024	31.95	31.95	31.75	31.75	31.75	-0.59%	25,863
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	-1.11%	24,018
Oct 24, 2024	32.08	32.15	32.00	32.06	32.06	-0.07%	23,912
Oct 23, 2024	32.16	32.16	31.92	32.08	32.08	-0.10%	25,747
Oct 22, 2024	31.91	32.13	31.91	32.11	32.11	-0.07%	26,817
Oct 21, 2024	32.37	32.37	32.13	32.14	32.14	-0.85%	25,076
Oct 18, 2024	32.33	32.44	32.33	32.41	32.41	-0.24%	25,536
Oct 17, 2024	32.45	32.52	32.44	32.49	32.49	-	28,152
Oct 16, 2024	32.59	32.59	32.43	32.49	32.49	0.93%	22,392
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	0.48%	21,314
Oct 11, 2024	32.20	32.20	32.06	32.14	32.14	1.18%	16,761
Oct 10, 2024	31.83	31.83	31.68	31.76	31.76	-0.23%	21,450
Oct 9, 2024	31.66	31.86	31.66	31.83	31.83	0.83%	21,833
Oct 8, 2024	31.46	31.57	31.42	31.57	31.57	0.18%	21,955
Oct 7, 2024	31.59	31.66	31.49	31.51	31.51	-0.67%	20,626
Oct 4, 2024	31.56	31.74	31.54	31.73	31.73	0.97%	36,508
Oct 3, 2024	31.43	31.46	31.38	31.42	31.42	-0.55%	21,860
Oct 2, 2024	31.63	31.73	31.59	31.59	31.59	-0.33%	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%	11,083
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%	18,161
Sep 20, 2024	31.56	31.67	31.56	31.62	31.52	-0.69%	24,594
Sep 19, 2024	31.81	31.88	31.79	31.84	31.74	1.14%	14,171
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	1.02%	18,590
Sep 12, 2024	30.68	30.86	30.68	30.86	30.76	0.25%	23,307
Sep 11, 2024	30.41	30.79	30.39	30.79	30.69	-0.20%	16,945
Sep 10, 2024	30.99	30.99	30.69	30.85	30.75	-0.40%	30,325
Sep 9, 2024	31.00	31.16	30.95	30.97	30.87	0.76%	25,974
Sep 6, 2024	31.14	31.14	30.74	30.74	30.64	-1.48%	17,842
Sep 5, 2024	31.35	31.35	31.17	31.20	31.10	-1.00%	34,279
Sep 4, 2024	31.61	31.68	31.45	31.52	31.42	-0.12%	20,376
Sep 3, 2024	31.67	31.76	31.56	31.56	31.45	-1.23%	25,455
Aug 30, 2024	31.79	31.95	31.66	31.95	31.85	0.89%	15,523
Aug 29, 2024	31.66	31.87	31.65	31.67	31.57	0.28%	50,780
Aug 28, 2024	31.61	31.66	31.45	31.58	31.48	0.25%	24,609
Aug 27, 2024	31.56	31.57	31.44	31.50	31.40	-0.20%	25,225
Aug 26, 2024	31.71	31.78	31.56	31.56	31.46	-0.07%	28,072
Aug 23, 2024	31.44	31.59	31.40	31.59	31.48	1.25%	2,984
Aug 22, 2024	31.19	31.25	31.16	31.19	31.09	0.01%	16,565
Aug 21, 2024	31.09	31.19	31.06	31.19	31.09	0.44%	21,018
Aug 20, 2024	31.13	31.15	31.03	31.05	30.95	-0.44%	30,616
Aug 19, 2024	31.05	31.19	31.05	31.19	31.09	0.75%	7,259
Aug 16, 2024	30.86	30.97	30.83	30.96	30.86	0.42%	27,290
Aug 15, 2024	30.72	30.84	30.72	30.83	30.73	1.18%	22,298
Aug 14, 2024	30.39	30.49	30.35	30.47	30.37	0.66%	21,767
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	-0.64%	19,256
Aug 9, 2024	30.01	30.27	30.01	30.18	30.08	0.19%	22,075
Aug 8, 2024	30.08	30.14	30.00	30.13	30.03	1.47%	20,159
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%	28,296
Aug 5, 2024	29.72	29.85	29.56	29.66	29.56	-2.56%	18,587
Aug 2, 2024	30.73	30.73	30.28	30.44	30.34	-2.16%	14,436
Aug 1, 2024	31.31	31.31	31.04	31.11	31.01	-1.63%	27,032