BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2025	32.42	32.51	32.34	32.35	32.35	-0.22%	26,276
May 12, 2025	32.39	32.50	32.23	32.42	32.42	2.43%	15,031
May 9, 2025	31.78	31.91	31.64	31.65	31.65	-0.09%	19,664
May 8, 2025	31.66	31.94	31.62	31.68	31.68	0.96%	21,047
May 7, 2025	31.46	31.50	31.20	31.38	31.38	0.22%	20,140
May 6, 2025	31.44	31.72	31.28	31.31	31.31	-0.60%	19,788
May 5, 2025	31.44	31.71	31.44	31.50	31.50	-0.41%	14,425
May 2, 2025	31.49	31.69	31.48	31.63	31.63	1.74%	20,676
May 1, 2025	31.42	31.42	31.09	31.09	31.09	-0.35%	16,834
Apr 30, 2025	32.99	32.99	30.59	31.20	31.20	0.13%	9,783
Apr 29, 2025	30.89	31.23	30.80	31.16	31.16	0.78%	26,996
Apr 28, 2025	30.98	30.99	30.69	30.92	30.92	0.19%	13,576
Apr 25, 2025	30.94	30.94	30.61	30.86	30.86	-0.32%	30,305
Apr 24, 2025	30.69	30.96	30.60	30.96	30.96	0.65%	14,217
Apr 23, 2025	31.11	31.24	30.68	30.76	30.76	1.05%	35,373
Apr 22, 2025	30.06	30.45	30.03	30.44	30.44	2.35%	33,476
Apr 21, 2025	30.14	30.14	29.53	29.74	29.74	-1.85%	18,325
Apr 17, 2025	30.29	30.52	30.17	30.30	30.30	0.46%	19,618
Apr 16, 2025	30.51	30.63	30.01	30.16	30.16	-1.34%	36,857
Apr 15, 2025	30.59	30.83	30.52	30.57	30.57	-	28,728
Apr 14, 2025	30.73	30.77	30.46	30.57	30.57	1.09%	34,956
Apr 11, 2025	29.75	30.29	29.50	30.24	30.24	1.31%	19,499
Apr 10, 2025	30.42	30.42	29.43	29.85	29.85	-2.80%	103,565
Apr 9, 2025	28.57	30.85	28.44	30.71	30.71	6.33%	43,744
Apr 8, 2025	30.11	30.11	28.86	28.88	28.88	-1.23%	222,496
Apr 7, 2025	28.64	30.03	28.59	29.24	29.24	-0.78%	53,056
Apr 4, 2025	30.69	30.69	29.45	29.47	29.47	-5.54%	24,238
Apr 3, 2025	32.00	32.17	31.20	31.20	31.20	-5.22%	37,821
Apr 2, 2025	32.50	32.93	32.50	32.92	32.92	0.70%	22,287
Apr 1, 2025	32.66	32.83	32.52	32.69	32.69	-0.34%	24,914
Mar 31, 2025	32.60	32.86	32.44	32.80	32.80	0.95%	19,742
Mar 28, 2025	32.65	32.65	32.43	32.49	32.49	-1.37%	25,170
Mar 27, 2025	33.36	33.36	32.90	32.94	32.82	-0.30%	23,949
Mar 26, 2025	33.19	33.19	32.94	33.04	32.92	0.20%	12,674
Mar 25, 2025	33.04	33.11	32.93	32.98	32.86	-0.23%	20,853
Mar 24, 2025	32.98	33.05	32.88	33.05	32.93	1.32%	13,352
Mar 21, 2025	32.65	32.71	32.51	32.62	32.51	-0.67%	17,405
Mar 20, 2025	32.78	32.98	32.73	32.84	32.72	-0.27%	25,766
Mar 19, 2025	33.16	33.16	32.72	32.93	32.81	0.56%	21,427
Mar 18, 2025	32.74	32.77	32.57	32.75	32.63	-0.07%	30,141
Mar 17, 2025	32.58	32.81	32.58	32.77	32.65	1.33%	20,080
Mar 14, 2025	31.99	32.36	31.94	32.34	32.23	1.73%	22,570
Mar 13, 2025	32.18	32.18	31.69	31.79	31.68	-0.66%	25,018
Mar 12, 2025	31.98	32.15	31.82	32.00	31.89	-0.54%	19,090
Mar 11, 2025	32.30	32.42	32.03	32.18	32.06	-1.18%	43,089
Mar 10, 2025	32.92	32.98	32.43	32.56	32.44	-1.36%	12,715
Mar 7, 2025	32.80	33.06	32.61	33.01	32.89	0.95%	23,285
Mar 6, 2025	32.67	32.80	32.48	32.70	32.58	-0.55%	23,279
Mar 5, 2025	32.76	32.93	32.49	32.88	32.76	0.98%	18,396
Mar 4, 2025	32.81	32.86	32.53	32.56	32.44	-2.10%	24,622