BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	34.05	34.05	33.87	33.89	33.89	-0.31%	17,022
Aug 14, 2025	33.84	34.02	33.84	34.00	34.00	0.01%	32,574
Aug 13, 2025	33.67	34.01	33.67	33.99	33.99	1.31%	17,237
Aug 12, 2025	33.25	33.58	33.25	33.55	33.55	1.08%	29,189
Aug 11, 2025	33.43	33.43	33.16	33.19	33.19	-0.42%	21,456
Aug 8, 2025	33.26	33.36	33.21	33.33	33.33	0.91%	19,563
Aug 7, 2025	33.41	33.41	32.90	33.03	33.03	0.09%	19,877
Aug 6, 2025	33.00	33.12	33.00	33.00	33.00	-0.42%	21,810
Aug 5, 2025	33.10	33.21	32.97	33.14	33.14	0.33%	16,134
Aug 4, 2025	32.77	33.06	32.77	33.03	33.03	1.16%	21,126
Aug 1, 2025	32.85	32.85	32.54	32.65	32.65	-1.15%	22,464
Jul 31, 2025	33.46	33.49	33.03	33.03	33.03	-1.67%	18,443
Jul 30, 2025	33.72	33.75	33.35	33.59	33.59	-0.53%	10,888
Jul 29, 2025	33.79	33.85	33.66	33.77	33.77	-0.30%	13,459
Jul 28, 2025	34.14	34.14	33.76	33.87	33.87	-0.58%	16,341
Jul 25, 2025	33.99	34.07	33.83	34.07	34.07	0.17%	9,864
Jul 24, 2025	34.25	34.33	34.01	34.01	34.01	-0.56%	24,690
Jul 23, 2025	33.96	34.25	33.96	34.20	34.20	0.74%	22,838
Jul 22, 2025	33.74	33.98	33.73	33.95	33.95	1.49%	19,702
Jul 21, 2025	33.62	33.75	33.45	33.45	33.45	-0.30%	18,438
Jul 18, 2025	33.81	33.81	33.50	33.55	33.55	-0.39%	10,444
Jul 17, 2025	33.48	33.69	33.43	33.68	33.68	0.66%	13,860
Jul 16, 2025	33.50	33.51	33.21	33.46	33.46	0.39%	22,610
Jul 15, 2025	33.86	33.86	33.33	33.33	33.33	-1.57%	13,618
Jul 14, 2025	33.83	33.89	33.72	33.86	33.86	0.06%	13,161
Jul 11, 2025	33.89	33.90	33.71	33.84	33.84	-0.62%	22,322
Jul 10, 2025	33.87	34.16	33.87	34.05	34.05	0.41%	15,164
Jul 9, 2025	34.07	34.07	33.83	33.91	33.91	-0.05%	28,963
Jul 8, 2025	33.86	34.04	33.86	33.93	33.93	0.32%	14,166
Jul 7, 2025	33.98	34.11	33.72	33.82	33.82	-0.88%	15,123
Jul 3, 2025	33.94	34.14	33.94	34.12	34.12	0.41%	16,151
Jul 2, 2025	33.86	33.98	33.72	33.98	33.98	0.35%	28,298
Jul 1, 2025	33.34	33.95	33.34	33.86	33.86	1.23%	28,362
Jun 30, 2025	33.43	33.45	33.31	33.45	33.45	0.55%	22,053
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