BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	39.53	39.55	39.40	39.44	39.44	-0.55%	16,749
Jun 29, 2026	39.91	39.94	39.59	39.66	39.66	0.02%	20,758
Jun 26, 2026	39.47	39.90	39.47	39.81	39.65	0.69%	26,753
Jun 25, 2026	39.44	39.96	39.44	39.54	39.38	0.53%	19,792
Jun 24, 2026	39.17	39.43	39.17	39.33	39.17	0.67%	23,334
Jun 23, 2026	39.09	39.19	39.05	39.07	38.91	0.31%	43,407
Jun 22, 2026	38.95	39.13	38.88	38.95	38.79	-0.13%	34,831
Jun 18, 2026	39.50	39.50	38.97	39.00	38.84	-0.76%	22,104
Jun 17, 2026	39.94	40.03	39.30	39.30	39.14	-1.67%	16,683
Jun 16, 2026	39.95	40.07	39.91	39.97	39.81	0.18%	15,683
Jun 15, 2026	40.15	40.17	39.90	39.90	39.74	-0.56%	31,263
Jun 12, 2026	39.97	40.19	39.89	40.12	39.96	0.70%	80,971
Jun 11, 2026	39.53	39.98	39.49	39.84	39.68	1.04%	9,906
Jun 10, 2026	39.69	39.87	39.40	39.43	39.27	-0.62%	8,528
Jun 9, 2026	39.76	39.76	39.33	39.68	39.52	0.88%	23,731
Jun 8, 2026	39.35	39.51	39.33	39.33	39.17	-0.35%	12,334
Jun 5, 2026	39.58	39.60	39.43	39.47	39.31	-0.04%	12,961
Jun 4, 2026	39.15	39.57	39.15	39.49	39.32	1.39%	19,511
Jun 3, 2026	38.90	39.02	38.89	38.94	38.78	-0.17%	8,403
Jun 2, 2026	38.95	39.09	38.91	39.01	38.85	-0.03%	11,003
Jun 1, 2026	38.80	39.07	38.73	39.02	38.86	0.27%	18,513
May 29, 2026	38.95	39.11	38.91	38.91	38.76	-0.30%	11,522
May 28, 2026	38.85	39.18	38.85	39.03	38.87	0.10%	18,546
May 27, 2026	39.17	39.23	38.98	38.99	38.83	-0.22%	15,210
May 26, 2026	38.94	39.11	38.94	39.08	38.92	0.36%	28,001
May 22, 2026	38.87	38.98	38.79	38.94	38.78	0.58%	12,770
May 21, 2026	38.46	38.76	38.23	38.71	38.55	0.39%	15,869
May 20, 2026	38.33	38.61	38.15	38.56	38.40	0.68%	21,107
May 19, 2026	38.39	38.50	38.13	38.30	38.14	-0.31%	22,787
May 18, 2026	38.06	38.48	38.06	38.42	38.26	0.92%	28,387
May 15, 2026	38.30	38.30	38.04	38.07	37.92	-1.00%	19,276
May 14, 2026	38.33	38.61	38.33	38.46	38.30	0.48%	23,992
May 13, 2026	38.33	38.40	38.27	38.27	38.11	-0.66%	8,661
May 12, 2026	38.38	38.56	38.14	38.53	38.37	0.30%	27,003
May 11, 2026	38.75	38.75	38.41	38.41	38.25	-0.57%	11,563
May 8, 2026	38.73	38.79	38.60	38.63	38.47	0.05%	14,703
May 7, 2026	38.80	39.03	38.57	38.61	38.45	-0.67%	14,805
May 6, 2026	38.75	39.06	38.75	38.87	38.71	1.01%	13,471
May 5, 2026	38.42	38.65	38.25	38.48	38.32	0.49%	44,736
May 4, 2026	38.51	38.62	38.25	38.29	38.14	-1.07%	9,983
May 1, 2026	39.02	39.08	38.71	38.71	38.55	-0.68%	23,654
Apr 30, 2026	38.54	38.98	38.54	38.97	38.81	1.27%	18,774
Apr 29, 2026	38.48	38.53	38.38	38.48	38.32	-	20,083
Apr 28, 2026	38.57	38.57	38.41	38.48	38.32	-0.05%	15,249
Apr 27, 2026	38.40	38.67	38.40	38.50	38.34	0.13%	20,830
Apr 24, 2026	38.57	38.59	38.39	38.45	38.30	-1.03%	23,284
Apr 23, 2026	38.72	38.92	38.68	38.85	38.69	0.36%	21,150
Apr 22, 2026	38.99	38.99	38.68	38.71	38.55	-0.57%	20,595
Apr 21, 2026	39.18	39.33	38.89	38.93	38.77	-0.10%	24,161
Apr 20, 2026	38.88	39.13	38.88	38.97	38.81	-0.08%	14,718