BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.54	38.62	38.23	38.29	38.29	-1.25%	13,972
Mar 4, 2026	38.80	38.87	38.58	38.77	38.77	0.18%	27,880
Mar 3, 2026	38.51	38.92	38.17	38.70	38.70	-1.25%	27,485
Mar 2, 2026	38.84	39.37	38.84	39.19	39.19	-0.02%	27,853
Feb 27, 2026	38.91	39.23	38.88	39.20	39.20	0.07%	21,923
Feb 26, 2026	38.91	39.24	38.91	39.17	39.17	0.77%	20,127
Feb 25, 2026	38.90	38.94	38.64	38.87	38.87	0.34%	24,057
Feb 24, 2026	38.52	38.89	38.52	38.74	38.74	0.43%	35,587
Feb 23, 2026	38.86	38.92	38.45	38.57	38.57	-1.09%	24,743
Feb 20, 2026	39.01	39.01	38.70	39.00	39.00	0.34%	18,875
Feb 19, 2026	38.75	38.87	38.68	38.87	38.87	-0.36%	24,985
Feb 18, 2026	38.75	39.12	38.75	39.01	39.01	0.73%	26,682
Feb 17, 2026	38.78	38.93	38.56	38.73	38.73	-0.10%	25,679
Feb 13, 2026	38.51	38.93	38.51	38.77	38.77	0.78%	18,831
Feb 12, 2026	39.19	39.25	38.46	38.47	38.47	-2.00%	27,466
Feb 11, 2026	39.51	39.51	39.14	39.25	39.25	0.08%	20,948
Feb 10, 2026	39.29	39.38	39.16	39.22	39.22	0.05%	34,219
Feb 9, 2026	39.33	39.36	39.12	39.20	39.20	-0.56%	10,392
Feb 6, 2026	39.15	39.46	39.10	39.42	39.42	1.94%	21,458
Feb 5, 2026	38.54	38.78	38.49	38.67	38.67	-0.21%	22,970
Feb 4, 2026	38.53	38.88	38.53	38.75	38.75	0.81%	27,672
Feb 3, 2026	38.43	38.69	38.16	38.44	38.44	0.03%	26,206
Feb 2, 2026	38.16	38.43	38.16	38.43	38.43	0.68%	30,161
Jan 30, 2026	38.13	38.21	37.92	38.17	38.17	0.05%	10,672
Jan 29, 2026	38.19	38.24	37.95	38.15	38.15	0.47%	27,959
Jan 28, 2026	38.15	38.15	37.89	37.97	37.97	-0.60%	56,070
Jan 27, 2026	38.25	38.25	38.09	38.20	38.20	-0.10%	16,770
Jan 26, 2026	38.16	38.35	38.08	38.24	38.24	0.34%	100,527
Jan 23, 2026	38.22	38.23	38.04	38.11	38.11	-0.55%	28,603
Jan 22, 2026	38.31	38.41	38.16	38.32	38.32	0.52%	19,892
Jan 21, 2026	37.76	38.23	37.76	38.12	38.12	1.60%	39,952
Jan 20, 2026	37.66	37.90	37.47	37.52	37.52	-1.35%	34,116
Jan 16, 2026	38.31	38.31	38.01	38.04	38.04	-0.51%	46,493
Jan 15, 2026	38.09	38.24	38.00	38.23	38.23	0.55%	30,004
Jan 14, 2026	37.67	38.05	37.67	38.02	38.02	0.64%	19,109
Jan 13, 2026	37.90	37.90	37.65	37.78	37.78	-0.21%	19,121
Jan 12, 2026	37.76	37.86	37.69	37.86	37.86	-0.08%	51,180
Jan 9, 2026	37.96	38.11	37.87	37.89	37.89	-	22,264
Jan 8, 2026	37.38	37.91	37.38	37.89	37.89	1.26%	30,072
Jan 7, 2026	37.67	37.67	37.34	37.42	37.42	-1.01%	20,631
Jan 6, 2026	37.36	37.83	37.36	37.80	37.80	1.04%	23,101
Jan 5, 2026	37.11	37.53	37.08	37.41	37.41	1.44%	24,376
Jan 2, 2026	36.60	36.94	36.43	36.88	36.88	0.90%	39,310
Dec 31, 2025	36.85	36.90	36.51	36.55	36.55	-0.76%	11,068
Dec 30, 2025	36.87	36.89	36.79	36.83	36.83	-0.49%	35,038
Dec 29, 2025	37.13	37.13	36.98	37.01	36.84	-0.43%	10,571
Dec 26, 2025	37.16	37.17	37.04	37.17	37.00	0.19%	30,937
Dec 24, 2025	36.94	37.21	36.94	37.10	36.93	0.57%	27,346
Dec 23, 2025	36.84	36.94	36.84	36.89	36.72	-0.05%	29,920
Dec 22, 2025	36.73	36.92	36.68	36.91	36.74	1.01%	11,583
Dec 19, 2025	36.37	36.62	36.37	36.54	36.37	0.36%	30,279
Dec 18, 2025	36.45	36.63	36.34	36.41	36.24	0.19%	24,603
Dec 17, 2025	36.47	36.54	36.34	36.34	36.17	-0.03%	16,100
Dec 16, 2025	36.72	36.72	36.23	36.35	36.18	-1.14%	24,452
Dec 15, 2025	36.79	36.81	36.64	36.77	36.60	0.23%	35,886
Dec 12, 2025	36.79	36.81	36.60	36.68	36.52	-0.26%	29,458
Dec 11, 2025	36.38	36.80	36.38	36.78	36.61	1.16%	27,522
Dec 10, 2025	35.87	36.43	35.87	36.36	36.19	1.45%	20,213
Dec 9, 2025	35.87	36.08	35.79	35.84	35.67	-	24,864
Dec 8, 2025	36.04	36.04	35.82	35.84	35.67	-0.33%	19,826
Dec 5, 2025	36.03	36.07	35.96	35.96	35.79	0.08%	19,297
Dec 4, 2025	35.99	35.99	35.85	35.93	35.76	0.06%	23,863
Dec 3, 2025	35.63	35.93	35.63	35.91	35.74	0.96%	32,717
Dec 2, 2025	35.48	35.62	35.48	35.57	35.40	-0.29%	26,309
Dec 1, 2025	35.74	35.95	35.67	35.67	35.51	-0.64%	9,496
Nov 28, 2025	35.74	35.97	35.74	35.90	35.73	0.36%	18,441
Nov 26, 2025	35.65	35.87	35.65	35.77	35.60	0.45%	24,554
Nov 25, 2025	35.12	35.63	35.12	35.61	35.44	1.46%	31,813
Nov 24, 2025	34.89	35.17	34.89	35.09	34.93	0.57%	26,226
Nov 21, 2025	34.50	35.09	34.50	34.89	34.73	1.98%	24,198
Nov 20, 2025	34.85	34.85	34.22	34.22	34.06	-0.91%	28,900
Nov 19, 2025	34.56	34.68	34.43	34.53	34.37	-0.23%	19,869
Nov 18, 2025	34.43	34.70	34.36	34.61	34.45	0.21%	30,348
Nov 17, 2025	34.97	35.07	34.48	34.54	34.38	-1.21%	32,903
Nov 14, 2025	34.93	35.17	34.87	34.96	34.80	-0.31%	19,881
Nov 13, 2025	35.22	35.40	35.06	35.07	34.91	-0.56%	26,729
Nov 12, 2025	35.39	35.41	35.26	35.26	35.10	0.18%	31,049
Nov 11, 2025	34.95	35.26	34.92	35.20	35.04	0.92%	32,023
Nov 10, 2025	34.89	34.95	34.57	34.88	34.72	0.39%	29,810
Nov 7, 2025	34.41	34.74	34.39	34.74	34.58	0.71%	25,030
Nov 6, 2025	34.83	34.83	34.44	34.50	34.34	-0.34%	39,864
Nov 5, 2025	34.49	34.70	34.42	34.62	34.46	0.57%	14,418
Nov 4, 2025	34.32	34.56	34.32	34.42	34.26	-0.26%	25,528
Nov 3, 2025	34.40	34.52	34.20	34.51	34.35	-0.38%	10,707
Oct 31, 2025	34.58	34.64	34.44	34.64	34.48	0.55%	29,740
Oct 30, 2025	34.56	34.77	34.45	34.45	34.29	-0.49%	14,987
Oct 29, 2025	34.94	34.98	34.59	34.62	34.46	-1.73%	17,642
Oct 28, 2025	35.53	35.53	35.23	35.23	35.07	-0.96%	23,709
Oct 27, 2025	35.55	35.58	35.43	35.57	35.41	0.71%	21,994
Oct 24, 2025	35.36	35.43	35.31	35.32	35.16	0.66%	27,121
Oct 23, 2025	35.09	35.23	34.98	35.09	34.93	0.07%	21,874
Oct 22, 2025	35.16	35.24	35.04	35.07	34.90	-0.19%	7,680
Oct 21, 2025	35.36	35.36	35.09	35.13	34.97	0.55%	134,385
Oct 20, 2025	34.70	34.96	34.70	34.94	34.78	1.06%	1,887
Oct 17, 2025	34.30	34.59	34.30	34.57	34.41	0.79%	21,036
Oct 16, 2025	34.75	34.75	34.25	34.30	34.14	-1.16%	12,563
Oct 15, 2025	35.01	35.01	34.56	34.70	34.54	-0.10%	19,849
Oct 14, 2025	34.35	34.86	34.35	34.74	34.58	1.30%	27,483
Oct 13, 2025	34.22	34.41	34.22	34.29	34.13	0.85%	12,695
Oct 10, 2025	34.76	34.76	34.00	34.00	33.84	-2.19%	12,169