BUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	15.55	15.65	15.55	15.63	15.63	1.16%	2,370
Nov 10, 2026	15.50	15.50	15.39	15.45	15.45	-0.70%	3,161
Nov 9, 2026	15.28	15.64	15.28	15.56	15.56	3.54%	4,833
Nov 6, 2026	15.00	15.06	15.00	15.03	15.03	0.65%	5,264
Nov 5, 2026	15.26	15.26	14.92	14.93	14.93	-5.03%	8,907
Nov 4, 2026	15.78	15.80	15.72	15.72	15.72	2.54%	3,208
Nov 3, 2026	15.47	15.47	15.33	15.33	15.33	-0.20%	47,565
Nov 2, 2026	15.93	15.93	15.36	15.36	15.36	-0.70%	7,887
Oct 30, 2026	15.73	15.73	15.35	15.47	15.47	-2.41%	9,827
Oct 29, 2026	15.77	15.96	15.77	15.85	15.85	0.83%	7,601
Oct 28, 2026	15.56	15.75	15.56	15.72	15.72	1.76%	11,002
Oct 27, 2026	15.25	15.46	15.23	15.45	15.45	1.63%	12,038
Oct 26, 2026	15.27	15.32	15.20	15.20	15.20	-0.34%	13,360
Oct 23, 2026	15.17	15.26	15.12	15.25	15.25	-0.57%	3,655
Oct 22, 2026	15.30	15.39	15.30	15.34	15.34	-0.06%	8,169
Oct 21, 2026	15.39	15.44	15.35	15.35	15.35	-0.36%	18,244
Oct 20, 2026	15.19	15.46	15.19	15.41	15.40	1.41%	10,866
Oct 19, 2026	15.10	15.21	15.10	15.19	15.19	0.36%	19,678
Oct 16, 2026	15.52	15.52	15.08	15.14	15.14	-2.29%	12,451
Oct 15, 2026	15.25	15.52	15.25	15.49	15.49	1.71%	12,582
Oct 14, 2026	15.41	15.41	15.22	15.23	15.23	-2.68%	9,089
Oct 13, 2026	15.86	15.86	15.65	15.65	15.65	-1.25%	6,927
Oct 12, 2026	15.89	15.91	15.84	15.85	15.85	-0.58%	4,801
Oct 9, 2026	15.89	16.00	15.89	15.94	15.94	0.25%	12,000
Oct 8, 2026	15.80	15.91	15.77	15.90	15.90	-0.44%	21,972
Oct 7, 2026	15.91	16.01	15.90	15.97	15.97	-0.38%	10,620
Oct 6, 2026	16.21	16.23	16.03	16.03	16.03	-1.01%	4,892
Oct 5, 2026	16.08	16.25	16.08	16.20	16.20	0.22%	7,088
Oct 2, 2026	16.25	16.25	16.13	16.16	16.16	0.70%	8,364
Oct 1, 2026	15.93	16.09	15.92	16.05	16.05	-0.23%	2,242
Sep 30, 2026	16.18	16.19	16.08	16.08	16.08	-0.16%	12,882
Sep 29, 2026	16.05	16.13	16.05	16.11	16.11	-0.37%	10,468
Sep 28, 2026	16.17	16.18	16.12	16.17	16.17	-0.22%	1,061
Sep 25, 2026	16.19	16.22	16.11	16.21	16.21	0.17%	3,505
Sep 24, 2026	16.18	16.18	16.04	16.18	16.18	-0.39%	3,452
Sep 23, 2026	16.50	16.50	16.24	16.24	16.24	-2.64%	8,010
Sep 22, 2026	16.55	16.68	16.55	16.68	16.68	1.45%	1,248
Sep 21, 2026	16.39	16.47	16.38	16.44	16.44	0.63%	4,503
Sep 18, 2026	16.29	16.34	16.26	16.34	16.34	-0.60%	1,868
Sep 17, 2026	16.42	16.50	16.42	16.44	16.44	1.08%	1,856
Sep 16, 2026	16.36	16.42	16.26	16.26	16.26	-0.49%	3,942
Sep 15, 2026	16.28	16.34	16.28	16.34	16.34	-1.00%	1,618
Sep 14, 2026	16.42	16.55	16.42	16.51	16.51	0.27%	17,978
Sep 11, 2026	16.52	16.52	16.46	16.46	16.46	0.31%	2,809
Sep 10, 2026	16.48	16.51	16.41	16.41	16.41	-1.27%	8,398
Sep 9, 2026	16.92	16.92	16.61	16.62	16.62	-1.92%	8,466
Sep 8, 2026	16.97	17.04	16.95	16.95	16.95	-1.03%	2,125
Sep 4, 2026	16.80	17.12	16.80	17.12	17.12	1.16%	7,053
Sep 3, 2026	17.16	17.16	16.89	16.92	16.92	-0.47%	2,658
Sep 2, 2026	16.73	17.03	16.73	17.01	17.01	1.65%	7,243