BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2025	32.00	32.17	31.59	31.63	-	-3.93%	1,907
Apr 2, 2025	32.50	32.93	32.50	32.92	32.92	0.70%	22,287
Apr 1, 2025	32.66	32.83	32.52	32.69	32.69	-0.34%	24,914
Mar 31, 2025	32.60	32.86	32.44	32.80	32.80	0.95%	19,742
Mar 28, 2025	32.65	32.65	32.43	32.49	32.49	-1.37%	25,170
Mar 27, 2025	33.36	33.36	32.90	32.94	32.82	-0.30%	23,949
Mar 26, 2025	33.19	33.19	32.94	33.04	32.92	0.20%	12,674
Mar 25, 2025	33.04	33.11	32.93	32.98	32.86	-0.23%	20,853
Mar 24, 2025	32.98	33.05	32.88	33.05	32.93	1.32%	13,352
Mar 21, 2025	32.65	32.71	32.51	32.62	32.51	-0.67%	17,405
Mar 20, 2025	32.78	32.98	32.73	32.84	32.72	-0.27%	25,766
Mar 19, 2025	33.16	33.16	32.72	32.93	32.81	0.56%	21,427
Mar 18, 2025	32.74	32.77	32.57	32.75	32.63	-0.07%	30,141
Mar 17, 2025	32.58	32.81	32.58	32.77	32.65	1.33%	20,080
Mar 14, 2025	31.99	32.36	31.94	32.34	32.23	1.73%	22,570
Mar 13, 2025	32.18	32.18	31.69	31.79	31.68	-0.66%	25,018
Mar 12, 2025	31.98	32.15	31.82	32.00	31.89	-0.54%	19,090
Mar 11, 2025	32.30	32.42	32.03	32.18	32.06	-1.18%	43,089
Mar 10, 2025	32.92	32.98	32.43	32.56	32.44	-1.36%	12,715
Mar 7, 2025	32.80	33.06	32.61	33.01	32.89	0.95%	23,285
Mar 6, 2025	32.67	32.80	32.48	32.70	32.58	-0.55%	23,279
Mar 5, 2025	32.76	32.93	32.49	32.88	32.76	0.98%	18,396
Mar 4, 2025	32.81	32.86	32.53	32.56	32.44	-2.10%	24,622
Mar 3, 2025	33.68	33.69	33.12	33.26	33.14	-0.86%	17,699
Feb 28, 2025	33.21	33.55	33.08	33.55	33.43	1.28%	19,008
Feb 27, 2025	33.37	33.41	33.13	33.13	33.01	-0.12%	12,808
Feb 26, 2025	33.36	33.40	33.17	33.17	33.05	-0.49%	26,989
Feb 25, 2025	33.30	33.43	33.15	33.33	33.21	0.18%	25,663
Feb 24, 2025	33.32	33.39	33.27	33.27	33.15	0.18%	24,406
Feb 21, 2025	33.42	33.46	33.15	33.21	33.09	-0.90%	27,591
Feb 20, 2025	33.50	33.51	33.37	33.51	33.39	-0.21%	35,347
Feb 19, 2025	33.56	33.61	33.50	33.58	33.46	0.07%	21,354
Feb 18, 2025	33.46	33.56	33.46	33.56	33.44	0.72%	13,357
Feb 14, 2025	33.41	33.45	33.32	33.32	33.20	0.02%	16,344
Feb 13, 2025	33.13	33.31	33.09	33.31	33.19	0.88%	27,194
Feb 12, 2025	33.02	33.10	33.01	33.02	32.91	-0.44%	16,743
Feb 11, 2025	32.89	33.22	32.89	33.17	33.05	0.36%	829,970
Feb 10, 2025	33.22	33.22	32.97	33.05	32.93	-0.03%	22,526
Feb 7, 2025	33.22	33.22	33.03	33.06	32.94	-0.57%	17,847
Feb 6, 2025	33.38	33.38	33.03	33.25	33.13	0.48%	52,202
Feb 5, 2025	32.97	33.13	32.95	33.09	32.97	0.33%	23,478
Feb 4, 2025	32.90	33.14	32.89	32.98	32.86	0.06%	66,427
Feb 3, 2025	32.69	33.08	32.57	32.96	32.84	-0.62%	23,787
Jan 31, 2025	33.51	33.51	33.09	33.16	33.05	-0.74%	19,976
Jan 30, 2025	33.37	33.50	33.29	33.41	33.29	0.70%	29,264
Jan 29, 2025	33.39	33.41	33.18	33.18	33.06	-0.12%	27,060
Jan 28, 2025	33.47	33.49	33.16	33.22	33.10	-0.74%	18,254
Jan 27, 2025	33.10	33.57	33.10	33.47	33.35	0.39%	19,033
Jan 24, 2025	33.18	33.40	33.18	33.34	33.22	0.30%	57,108
Jan 23, 2025	33.12	33.31	33.08	33.24	33.12	0.27%	28,784