BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2025	31.11	31.24	30.68	30.76	30.76	1.05%	35,373
Apr 22, 2025	30.06	30.45	30.03	30.44	30.44	2.35%	33,476
Apr 21, 2025	30.14	30.14	29.53	29.74	29.74	-1.85%	18,325
Apr 17, 2025	30.29	30.52	30.17	30.30	30.30	0.46%	19,618
Apr 16, 2025	30.51	30.63	30.01	30.16	30.16	-1.34%	36,857
Apr 15, 2025	30.59	30.83	30.52	30.57	30.57	-	28,728
Apr 14, 2025	30.73	30.77	30.46	30.57	30.57	1.09%	34,956
Apr 11, 2025	29.75	30.29	29.50	30.24	30.24	1.31%	19,499
Apr 10, 2025	30.42	30.42	29.43	29.85	29.85	-2.80%	103,565
Apr 9, 2025	28.57	30.85	28.44	30.71	30.71	6.33%	43,744
Apr 8, 2025	30.11	30.11	28.86	28.88	28.88	-1.23%	222,496
Apr 7, 2025	28.64	30.03	28.59	29.24	29.24	-0.78%	53,056
Apr 4, 2025	30.69	30.69	29.45	29.47	29.47	-5.54%	24,238
Apr 3, 2025	32.00	32.17	31.20	31.20	31.20	-5.22%	37,821
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