BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	39.02	39.08	38.71	38.71	38.71	-0.67%	23,654
Apr 30, 2026	38.54	38.98	38.54	38.97	38.97	1.27%	18,774
Apr 29, 2026	38.48	38.53	38.38	38.48	38.48	-	20,083
Apr 28, 2026	38.57	38.57	38.41	38.48	38.48	-0.05%	15,249
Apr 27, 2026	38.40	38.67	38.40	38.50	38.50	0.13%	20,830
Apr 24, 2026	38.57	38.59	38.39	38.45	38.45	-1.03%	23,284
Apr 23, 2026	38.72	38.92	38.68	38.85	38.85	0.36%	21,150
Apr 22, 2026	38.99	38.99	38.68	38.71	38.71	-0.57%	20,595
Apr 21, 2026	39.18	39.33	38.89	38.93	38.93	-0.10%	24,161
Apr 20, 2026	38.88	39.13	38.88	38.97	38.97	-0.08%	14,718
Apr 17, 2026	38.70	39.21	38.70	39.00	39.00	1.25%	11,549
Apr 16, 2026	38.36	38.61	38.36	38.52	38.52	0.21%	18,015
Apr 15, 2026	38.61	38.61	38.30	38.44	38.44	-	19,462
Apr 14, 2026	38.39	38.55	38.39	38.44	38.44	0.07%	23,199
Apr 13, 2026	37.87	38.42	37.87	38.42	38.42	1.17%	11,791
Apr 10, 2026	38.25	38.25	37.96	37.97	37.97	-0.97%	9,698
Apr 9, 2026	38.13	38.38	38.09	38.34	38.34	0.26%	40,483
Apr 8, 2026	38.16	38.26	38.09	38.24	38.24	2.11%	9,259
Apr 7, 2026	37.42	37.58	37.32	37.45	37.45	0.11%	16,574
Apr 6, 2026	37.32	37.43	37.26	37.41	37.41	0.29%	22,808
Apr 2, 2026	36.98	37.46	36.98	37.30	37.30	0.30%	41,654
Apr 1, 2026	37.16	37.37	37.15	37.19	37.19	0.46%	14,353
Mar 31, 2026	36.66	37.14	36.51	37.02	37.02	1.87%	19,849
Mar 30, 2026	36.49	36.63	36.19	36.34	36.34	-0.52%	12,836
Mar 27, 2026	36.82	37.03	36.53	36.53	36.40	-1.03%	16,695
Mar 26, 2026	36.93	37.25	36.91	36.91	36.78	-0.74%	105,713
Mar 25, 2026	37.26	37.26	37.03	37.19	37.05	0.75%	16,248
Mar 24, 2026	36.60	37.14	36.58	36.91	36.78	0.27%	37,503
Mar 23, 2026	37.07	37.19	36.80	36.81	36.68	1.07%	20,152
Mar 20, 2026	36.69	36.69	36.40	36.42	36.29	-0.90%	24,453
Mar 19, 2026	36.49	36.88	36.49	36.75	36.62	-0.14%	17,503
Mar 18, 2026	37.00	37.12	36.80	36.80	36.67	-1.42%	19,453
Mar 17, 2026	37.36	37.53	37.32	37.33	37.20	0.70%	45,970
Mar 16, 2026	37.19	37.29	37.07	37.07	36.94	0.49%	33,203
Mar 13, 2026	37.38	37.38	36.88	36.89	36.76	-0.35%	37,378
Mar 12, 2026	37.23	37.30	37.02	37.02	36.89	-1.44%	712,624
Mar 11, 2026	37.58	37.58	37.33	37.56	37.43	-0.19%	14,927
Mar 10, 2026	38.01	38.01	37.56	37.63	37.50	-0.45%	24,999
Mar 9, 2026	37.44	37.88	36.93	37.80	37.66	-0.03%	28,167
Mar 6, 2026	37.50	37.89	37.41	37.81	37.67	-1.24%	35,385
Mar 5, 2026	38.54	38.62	38.23	38.29	38.15	-1.25%	13,972
Mar 4, 2026	38.80	38.87	38.58	38.77	38.63	0.18%	27,880
Mar 3, 2026	38.51	38.92	38.17	38.70	38.56	-1.25%	27,485
Mar 2, 2026	38.84	39.37	38.84	39.19	39.05	-0.02%	27,853
Feb 27, 2026	38.91	39.23	38.88	39.20	39.06	0.07%	21,923
Feb 26, 2026	38.91	39.24	38.91	39.17	39.03	0.77%	20,127
Feb 25, 2026	38.90	38.94	38.64	38.87	38.73	0.34%	24,057
Feb 24, 2026	38.52	38.89	38.52	38.74	38.60	0.43%	35,587
Feb 23, 2026	38.86	38.92	38.45	38.57	38.44	-1.09%	24,743
Feb 20, 2026	39.01	39.01	38.70	39.00	38.86	0.34%	18,875