BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	41.56	41.88	41.56	41.55	-	-	194
Sep 11, 2026	41.60	41.60	41.42	41.55	41.55	0.66%	18,465
Sep 10, 2026	41.35	41.44	41.24	41.28	41.28	-0.55%	50,768
Sep 9, 2026	41.85	41.85	41.49	41.51	41.51	-0.79%	21,503
Sep 8, 2026	42.20	42.20	41.84	41.84	41.84	-1.37%	31,787
Sep 4, 2026	42.35	42.54	42.34	42.42	42.42	-0.65%	23,901
Sep 3, 2026	42.48	42.74	42.40	42.70	42.70	0.87%	23,665
Sep 2, 2026	42.19	42.58	42.19	42.33	42.33	0.57%	19,296
Sep 1, 2026	42.47	42.47	42.04	42.09	42.09	-0.45%	17,875
Aug 31, 2026	42.27	42.31	42.20	42.28	42.28	-0.42%	22,160
Aug 28, 2026	42.39	42.49	42.36	42.46	42.46	0.40%	17,709
Aug 27, 2026	42.31	42.49	42.17	42.29	42.29	-0.54%	10,198
Aug 26, 2026	42.58	42.62	42.50	42.52	42.52	-0.05%	16,789
Aug 25, 2026	42.40	42.59	42.40	42.54	42.54	-0.26%	14,849
Aug 24, 2026	42.51	42.66	42.44	42.65	42.65	0.44%	14,997
Aug 21, 2026	42.47	42.57	42.41	42.47	42.47	0.81%	21,764
Aug 20, 2026	42.40	42.47	42.13	42.13	42.13	-0.46%	21,978
Aug 19, 2026	42.19	42.67	42.19	42.32	42.32	1.05%	21,660
Aug 18, 2026	42.06	42.16	41.88	41.88	41.88	-0.03%	18,413
Aug 17, 2026	42.03	42.14	41.90	41.90	41.89	-0.72%	19,313
Aug 14, 2026	42.11	42.21	42.10	42.20	42.20	0.29%	30,993
Aug 13, 2026	41.92	42.11	41.85	42.08	42.08	0.49%	23,004
Aug 12, 2026	41.71	41.96	41.68	41.87	41.87	0.27%	15,414
Aug 11, 2026	41.92	41.94	41.68	41.76	41.76	0.19%	26,338
Aug 10, 2026	41.65	41.69	41.56	41.68	41.68	0.42%	15,117
Aug 7, 2026	41.32	41.54	41.27	41.51	41.51	0.29%	11,474
Aug 6, 2026	41.67	41.85	41.36	41.39	41.39	-0.36%	16,039
Aug 5, 2026	41.66	41.68	41.44	41.54	41.54	0.02%	22,359
Aug 4, 2026	40.89	41.54	40.89	41.53	41.53	1.11%	26,464
Aug 3, 2026	41.13	41.26	40.90	41.08	41.08	0.50%	37,182
Jul 31, 2026	40.73	40.98	40.57	40.87	40.87	-	13,992
Jul 30, 2026	41.22	41.22	40.40	40.87	40.87	-1.00%	16,159
Jul 29, 2026	41.52	41.62	41.23	41.28	41.28	-0.86%	23,081
Jul 28, 2026	41.18	41.64	41.18	41.64	41.64	1.71%	25,747
Jul 27, 2026	40.98	41.01	40.90	40.94	40.94	0.75%	13,483
Jul 24, 2026	40.52	40.77	40.51	40.64	40.64	1.51%	18,752
Jul 23, 2026	40.00	40.19	39.92	40.03	40.03	-0.46%	12,596
Jul 22, 2026	40.40	40.44	40.13	40.22	40.22	0.02%	23,102
Jul 21, 2026	40.10	40.23	40.00	40.21	40.21	0.03%	20,692
Jul 20, 2026	40.34	40.37	40.17	40.20	40.20	-0.52%	15,525
Jul 17, 2026	40.66	40.67	40.32	40.41	40.41	-0.26%	18,863
Jul 16, 2026	40.10	40.57	40.10	40.52	40.52	1.27%	13,051
Jul 15, 2026	40.06	40.31	40.00	40.01	40.01	0.02%	27,162
Jul 14, 2026	40.24	40.27	39.93	40.00	40.00	-0.78%	19,758
Jul 13, 2026	40.38	40.39	40.27	40.32	40.32	0.45%	17,002
Jul 10, 2026	40.15	40.22	40.11	40.14	40.13	0.34%	12,042
Jul 9, 2026	39.91	40.17	39.91	40.00	40.00	0.30%	16,321
Jul 8, 2026	40.30	40.30	39.86	39.88	39.88	-1.24%	21,598
Jul 7, 2026	40.55	40.55	40.33	40.38	40.38	0.66%	13,394
Jul 6, 2026	40.10	40.17	39.90	40.12	40.12	-0.20%	11,885