BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 3, 2025	35.63	35.85	35.63	35.87	-	0.85%	9,147
Dec 2, 2025	35.48	35.62	35.48	35.57	35.57	-0.29%	26,309
Dec 1, 2025	35.74	35.74	35.67	35.67	35.67	-0.64%	819
Nov 28, 2025	35.74	35.97	35.74	35.90	35.90	0.36%	18,441
Nov 26, 2025	35.65	35.87	35.65	35.77	35.77	0.45%	24,554
Nov 25, 2025	35.12	35.63	35.12	35.61	35.61	1.46%	31,813
Nov 24, 2025	34.89	35.17	34.89	35.09	35.09	0.57%	26,226
Nov 21, 2025	34.50	35.09	34.50	34.89	34.89	1.98%	24,198
Nov 20, 2025	34.85	34.85	34.22	34.22	34.22	-0.91%	28,900
Nov 19, 2025	34.56	34.68	34.43	34.53	34.53	-0.23%	19,869
Nov 18, 2025	34.43	34.70	34.36	34.61	34.61	0.21%	30,348
Nov 17, 2025	34.97	35.07	34.48	34.54	34.54	-1.21%	32,903
Nov 14, 2025	34.93	35.17	34.87	34.96	34.96	-0.31%	19,881
Nov 13, 2025	35.22	35.40	35.06	35.07	35.07	-0.56%	26,729
Nov 12, 2025	35.39	35.41	35.26	35.26	35.26	0.18%	31,049
Nov 11, 2025	34.95	35.26	34.92	35.20	35.20	0.92%	32,023
Nov 10, 2025	34.89	34.95	34.57	34.88	34.88	0.39%	29,810
Nov 7, 2025	34.41	34.74	34.39	34.74	34.74	0.71%	25,030
Nov 6, 2025	34.83	34.83	34.44	34.50	34.50	-0.34%	39,864
Nov 5, 2025	34.49	34.70	34.42	34.62	34.62	0.57%	14,418
Nov 4, 2025	34.32	34.56	34.32	34.42	34.42	-0.26%	25,528
Nov 3, 2025	34.40	34.52	34.20	34.51	34.51	-0.38%	10,707
Oct 31, 2025	34.58	34.64	34.44	34.64	34.64	0.55%	29,740
Oct 30, 2025	34.56	34.77	34.45	34.45	34.45	-0.49%	14,987
Oct 29, 2025	34.94	34.98	34.59	34.62	34.62	-1.73%	17,642
Oct 28, 2025	35.53	35.53	35.23	35.23	35.23	-0.96%	23,709
Oct 27, 2025	35.55	35.58	35.43	35.57	35.57	0.71%	21,994
Oct 24, 2025	35.36	35.43	35.31	35.32	35.32	0.66%	27,121
Oct 23, 2025	35.09	35.23	34.98	35.09	35.09	0.07%	21,874
Oct 22, 2025	35.16	35.24	35.04	35.07	35.07	-0.19%	7,680
Oct 21, 2025	35.36	35.36	35.09	35.13	35.13	0.55%	134,385
Oct 20, 2025	34.70	34.96	34.70	34.94	34.94	1.06%	1,887
Oct 17, 2025	34.30	34.59	34.30	34.57	34.57	0.79%	21,036
Oct 16, 2025	34.75	34.75	34.25	34.30	34.30	-1.16%	12,563
Oct 15, 2025	35.01	35.01	34.56	34.70	34.70	-0.10%	19,849
Oct 14, 2025	34.35	34.86	34.35	34.74	34.74	1.30%	27,483
Oct 13, 2025	34.22	34.41	34.22	34.29	34.29	0.85%	12,695
Oct 10, 2025	34.76	34.76	34.00	34.00	34.00	-2.19%	12,169
Oct 9, 2025	35.25	35.25	34.75	34.76	34.76	-0.85%	17,881
Oct 8, 2025	34.94	35.15	34.94	35.06	35.06	-0.15%	14,624
Oct 7, 2025	35.46	35.46	35.06	35.11	35.11	-0.23%	21,458
Oct 6, 2025	35.39	35.39	35.16	35.19	35.19	-0.11%	24,219
Oct 3, 2025	35.09	35.43	35.09	35.23	35.23	0.61%	20,900
Oct 2, 2025	35.08	35.09	34.84	35.02	35.02	0.09%	40,653
Oct 1, 2025	34.85	35.03	34.83	34.99	34.99	0.30%	6,705
Sep 30, 2025	34.65	34.89	34.53	34.88	34.88	0.68%	26,126
Sep 29, 2025	34.77	34.77	34.55	34.65	34.65	-0.31%	23,557
Sep 26, 2025	34.67	34.78	34.66	34.75	34.64	1.06%	12,493
Sep 25, 2025	34.69	35.00	34.36	34.39	34.28	-1.19%	24,842
Sep 24, 2025	34.83	34.97	34.78	34.80	34.69	-0.02%	19,675