BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	33.29	33.41	33.11	33.27	33.27	-0.25%	29,519
Jun 26, 2025	33.26	33.35	33.26	33.35	33.19	1.00%	17,320
Jun 25, 2025	33.18	33.20	32.96	33.02	32.86	-0.48%	22,401
Jun 24, 2025	33.05	33.24	33.05	33.18	33.02	0.67%	25,420
Jun 23, 2025	32.86	32.96	32.59	32.96	32.80	0.67%	27,676
Jun 20, 2025	32.83	32.92	32.69	32.74	32.59	-0.01%	24,451
Jun 18, 2025	32.74	32.95	32.67	32.74	32.59	0.19%	12,829
Jun 17, 2025	32.80	32.90	32.68	32.68	32.53	-0.80%	33,169
Jun 16, 2025	32.79	33.00	32.79	32.94	32.79	0.65%	11,734
Jun 13, 2025	32.83	33.00	32.67	32.73	32.58	-1.03%	12,834
Jun 12, 2025	32.66	33.07	32.66	33.07	32.91	0.67%	27,846
Jun 11, 2025	32.94	33.01	32.80	32.85	32.69	-0.21%	17,889
Jun 10, 2025	32.64	32.97	32.64	32.92	32.76	0.77%	20,289
Jun 9, 2025	32.67	32.80	32.58	32.67	32.52	0.21%	15,596
Jun 6, 2025	32.60	32.60	32.55	32.60	32.45	1.21%	10,539
Jun 5, 2025	32.32	32.34	32.15	32.21	32.06	-0.18%	14,641
Jun 4, 2025	32.39	32.46	32.27	32.27	32.12	-0.22%	16,848
Jun 3, 2025	32.15	32.37	32.00	32.34	32.19	0.59%	19,487
Jun 2, 2025	32.16	32.16	31.92	32.15	32.00	-0.03%	23,436
May 30, 2025	32.08	32.25	31.95	32.16	32.01	-	15,010
May 29, 2025	32.28	32.28	32.01	32.16	32.01	0.41%	22,022
May 28, 2025	32.23	32.38	31.98	32.03	31.88	-0.93%	26,206
May 27, 2025	32.13	32.33	31.98	32.33	32.18	1.57%	29,270
May 23, 2025	31.66	31.86	31.53	31.83	31.68	0.13%	17,409
May 22, 2025	31.74	31.98	31.74	31.79	31.64	-0.46%	28,794
May 21, 2025	32.25	32.29	31.87	31.94	31.79	-1.97%	28,335
May 20, 2025	32.56	32.68	32.40	32.58	32.43	0.40%	282,806
May 19, 2025	32.37	32.63	32.28	32.45	32.30	-0.49%	15,659
May 16, 2025	32.27	32.61	32.23	32.61	32.46	1.15%	14,082
May 15, 2025	32.11	32.28	31.96	32.24	32.09	0.56%	13,100
May 14, 2025	32.34	32.40	32.06	32.06	31.91	-0.90%	17,342
May 13, 2025	32.42	32.51	32.34	32.35	32.20	-0.22%	26,276
May 12, 2025	32.39	32.50	32.23	32.42	32.27	2.43%	15,031
May 9, 2025	31.78	31.91	31.64	31.65	31.50	-0.09%	19,664
May 8, 2025	31.66	31.94	31.62	31.68	31.53	0.96%	21,047
May 7, 2025	31.46	31.50	31.20	31.38	31.23	0.22%	20,140
May 6, 2025	31.44	31.72	31.28	31.31	31.16	-0.60%	19,788
May 5, 2025	31.44	31.71	31.44	31.50	31.35	-0.41%	14,425
May 2, 2025	31.49	31.69	31.48	31.63	31.48	1.74%	20,676
May 1, 2025	31.42	31.42	31.09	31.09	30.94	-0.35%	16,834
Apr 30, 2025	32.99	32.99	30.59	31.20	31.05	0.13%	9,783
Apr 29, 2025	30.89	31.23	30.80	31.16	31.01	0.78%	26,996
Apr 28, 2025	30.98	30.99	30.69	30.92	30.77	0.19%	13,576
Apr 25, 2025	30.94	30.94	30.61	30.86	30.71	-0.32%	30,305
Apr 24, 2025	30.69	30.96	30.60	30.96	30.81	0.65%	14,217
Apr 23, 2025	31.11	31.24	30.68	30.76	30.61	1.05%	35,373
Apr 22, 2025	30.06	30.45	30.03	30.44	30.30	2.35%	33,476
Apr 21, 2025	30.14	30.14	29.53	29.74	29.60	-1.85%	18,325
Apr 17, 2025	30.29	30.52	30.17	30.30	30.16	0.46%	19,618
Apr 16, 2025	30.51	30.63	30.01	30.16	30.02	-1.34%	36,857