BUSM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 1, 2026	16.77	16.77	16.73	16.73	16.73	-0.75%	951
Aug 31, 2026	17.07	17.07	16.86	16.86	16.86	-1.20%	2,113
Aug 28, 2026	17.15	17.15	17.04	17.06	17.06	-0.85%	2,340
Aug 27, 2026	17.13	17.24	17.13	17.21	17.21	0.26%	1,170
Aug 26, 2026	17.06	17.17	17.06	17.16	17.16	-0.63%	460
Aug 25, 2026	17.22	17.27	16.95	17.27	17.27	0.98%	18,290
Aug 24, 2026	17.13	17.13	17.10	17.10	17.10	-0.65%	339
Aug 21, 2026	17.15	17.22	17.13	17.22	17.22	1.21%	1,841
Aug 20, 2026	17.23	17.23	17.01	17.01	17.01	-1.63%	3,786
Aug 19, 2026	17.29	17.35	17.29	17.29	17.29	0.30%	805
Aug 18, 2026	17.20	17.26	17.18	17.24	17.24	-0.48%	17,937
Aug 17, 2026	17.34	17.36	17.32	17.33	17.33	-0.37%	1,450
Aug 14, 2026	17.31	17.41	17.31	17.39	17.39	0.48%	12,274
Aug 13, 2026	17.31	17.41	17.31	17.31	17.31	0.04%	4,817
Aug 12, 2026	17.30	17.30	16.93	17.30	17.30	0.36%	13,321
Aug 11, 2026	17.24	17.27	17.22	17.24	17.24	0.17%	3,474
Aug 10, 2026	17.35	17.42	17.19	17.21	17.21	-1.70%	12,045
Aug 7, 2026	17.22	17.53	17.19	17.51	17.51	1.91%	11,043
Aug 6, 2026	17.19	17.26	17.16	17.18	17.18	1.00%	2,192
Aug 5, 2026	17.09	17.15	17.01	17.01	17.01	-0.96%	1,665
Aug 4, 2026	17.01	17.23	17.01	17.18	17.18	2.81%	5,927
Aug 3, 2026	16.27	16.71	16.27	16.71	16.71	2.80%	21,079
Jul 31, 2026	16.37	16.37	16.06	16.25	16.25	-0.74%	5,262
Jul 30, 2026	16.16	16.37	16.16	16.37	16.37	1.89%	5,295
Jul 29, 2026	16.35	16.42	16.07	16.07	16.07	-1.72%	23,442
Jul 28, 2026	16.05	16.37	16.03	16.35	16.35	-0.21%	14,771