BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	36.94	37.20	36.94	37.10	37.10	0.57%	1,265
Dec 23, 2025	36.84	36.94	36.84	36.89	36.89	-0.05%	29,920
Dec 22, 2025	36.73	36.92	36.68	36.91	36.91	1.01%	11,583
Dec 19, 2025	36.37	36.62	36.37	36.54	36.54	0.36%	30,279
Dec 18, 2025	36.45	36.63	36.34	36.41	36.41	0.19%	24,603
Dec 17, 2025	36.43	36.55	36.34	36.34	36.34	-0.03%	668
Dec 16, 2025	36.72	36.72	36.23	36.35	36.35	-1.14%	1,219
Dec 15, 2025	36.79	36.81	36.64	36.77	36.77	0.23%	35,886
Dec 12, 2025	36.79	36.81	36.60	36.68	36.68	-0.26%	29,458
Dec 11, 2025	36.38	36.80	36.38	36.78	36.78	1.16%	27,522
Dec 10, 2025	35.87	36.43	35.87	36.36	36.36	1.45%	20,213
Dec 9, 2025	35.87	36.08	35.79	35.84	35.84	-	24,864
Dec 8, 2025	36.04	36.04	35.82	35.84	35.84	-0.33%	19,826
Dec 5, 2025	36.03	36.07	35.96	35.96	35.96	0.08%	19,297
Dec 4, 2025	35.99	35.99	35.85	35.93	35.93	0.06%	23,863
Dec 3, 2025	35.63	35.93	35.63	35.91	35.91	0.96%	32,717
Dec 2, 2025	35.48	35.62	35.48	35.57	35.57	-0.29%	26,309
Dec 1, 2025	35.74	35.95	35.67	35.67	35.67	-0.64%	9,496
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