BUSA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	38.58	38.58	38.43	38.51	38.51	0.03%	901
Apr 27, 2026	38.40	38.67	38.40	38.50	38.50	0.13%	20,830
Apr 24, 2026	38.57	38.59	38.39	38.45	38.45	-1.03%	23,284
Apr 23, 2026	38.72	38.92	38.68	38.85	38.85	0.36%	21,150
Apr 22, 2026	38.99	38.99	38.68	38.71	38.71	-0.57%	20,595
Apr 21, 2026	39.18	39.33	38.89	38.93	38.93	-0.10%	24,161
Apr 20, 2026	38.88	39.13	38.88	38.97	38.97	-0.08%	14,718
Apr 17, 2026	38.70	39.21	38.70	39.00	39.00	1.25%	11,549
Apr 16, 2026	38.36	38.61	38.36	38.52	38.52	0.21%	18,015
Apr 15, 2026	38.61	38.61	38.30	38.44	38.44	-	19,462
Apr 14, 2026	38.39	38.55	38.39	38.44	38.44	0.07%	23,199
Apr 13, 2026	37.87	38.42	37.87	38.42	38.42	1.17%	11,791
Apr 10, 2026	38.25	38.25	37.96	37.97	37.97	-0.97%	9,698
Apr 9, 2026	38.13	38.38	38.09	38.34	38.34	0.26%	40,483
Apr 8, 2026	38.16	38.26	38.09	38.24	38.24	2.11%	9,259
Apr 7, 2026	37.42	37.58	37.32	37.45	37.45	0.11%	16,574
Apr 6, 2026	37.32	37.43	37.26	37.41	37.41	0.29%	22,808
Apr 2, 2026	36.98	37.46	36.98	37.30	37.30	0.30%	41,654
Apr 1, 2026	37.16	37.37	37.15	37.19	37.19	0.46%	14,353
Mar 31, 2026	36.66	37.14	36.51	37.02	37.02	1.87%	19,849
Mar 30, 2026	36.49	36.63	36.19	36.34	36.34	-0.52%	12,836
Mar 27, 2026	36.82	37.03	36.53	36.53	36.40	-1.03%	16,695
Mar 26, 2026	36.93	37.25	36.91	36.91	36.78	-0.74%	105,713
Mar 25, 2026	37.26	37.26	37.03	37.19	37.05	0.75%	16,248
Mar 24, 2026	36.60	37.14	36.58	36.91	36.78	0.27%	37,503
Mar 23, 2026	37.07	37.19	36.80	36.81	36.68	1.07%	20,152
Mar 20, 2026	36.69	36.69	36.40	36.42	36.29	-0.90%	24,453
Mar 19, 2026	36.49	36.88	36.49	36.75	36.62	-0.14%	17,503
Mar 18, 2026	37.00	37.12	36.80	36.80	36.67	-1.42%	19,453
Mar 17, 2026	37.36	37.53	37.32	37.33	37.20	0.70%	45,970
Mar 16, 2026	37.19	37.29	37.07	37.07	36.94	0.49%	33,203
Mar 13, 2026	37.38	37.38	36.88	36.89	36.76	-0.35%	37,378
Mar 12, 2026	37.23	37.30	37.02	37.02	36.89	-1.44%	712,624
Mar 11, 2026	37.58	37.58	37.33	37.56	37.43	-0.19%	14,927
Mar 10, 2026	38.01	38.01	37.56	37.63	37.50	-0.45%	24,999
Mar 9, 2026	37.44	37.88	36.93	37.80	37.66	-0.03%	28,167
Mar 6, 2026	37.50	37.89	37.41	37.81	37.67	-1.24%	35,385
Mar 5, 2026	38.54	38.62	38.23	38.29	38.15	-1.25%	13,972
Mar 4, 2026	38.80	38.87	38.58	38.77	38.63	0.18%	27,880
Mar 3, 2026	38.51	38.92	38.17	38.70	38.56	-1.25%	27,485
Mar 2, 2026	38.84	39.37	38.84	39.19	39.05	-0.02%	27,853
Feb 27, 2026	38.91	39.23	38.88	39.20	39.06	0.07%	21,923
Feb 26, 2026	38.91	39.24	38.91	39.17	39.03	0.77%	20,127
Feb 25, 2026	38.90	38.94	38.64	38.87	38.73	0.34%	24,057
Feb 24, 2026	38.52	38.89	38.52	38.74	38.60	0.43%	35,587
Feb 23, 2026	38.86	38.92	38.45	38.57	38.44	-1.09%	24,743
Feb 20, 2026	39.01	39.01	38.70	39.00	38.86	0.34%	18,875
Feb 19, 2026	38.75	38.87	38.68	38.87	38.73	-0.36%	24,985
Feb 18, 2026	38.75	39.12	38.75	39.01	38.87	0.73%	26,682
Feb 17, 2026	38.78	38.93	38.56	38.73	38.59	-0.10%	25,679
Feb 13, 2026	38.51	38.93	38.51	38.77	38.63	0.78%	18,831
Feb 12, 2026	39.19	39.25	38.46	38.47	38.33	-2.00%	27,466
Feb 11, 2026	39.51	39.51	39.14	39.25	39.11	0.08%	20,948
Feb 10, 2026	39.29	39.38	39.16	39.22	39.08	0.05%	34,219
Feb 9, 2026	39.33	39.36	39.12	39.20	39.06	-0.56%	10,392
Feb 6, 2026	39.15	39.46	39.10	39.42	39.28	1.94%	21,458
Feb 5, 2026	38.54	38.78	38.49	38.67	38.53	-0.21%	22,970
Feb 4, 2026	38.53	38.88	38.53	38.75	38.61	0.81%	27,672
Feb 3, 2026	38.43	38.69	38.16	38.44	38.30	0.03%	26,206
Feb 2, 2026	38.16	38.43	38.16	38.43	38.29	0.68%	30,161
Jan 30, 2026	38.13	38.21	37.92	38.17	38.03	0.05%	10,672
Jan 29, 2026	38.19	38.24	37.95	38.15	38.01	0.47%	27,959
Jan 28, 2026	38.15	38.15	37.89	37.97	37.83	-0.60%	56,070
Jan 27, 2026	38.25	38.25	38.09	38.20	38.06	-0.10%	16,770
Jan 26, 2026	38.16	38.35	38.08	38.24	38.10	0.34%	100,527
Jan 23, 2026	38.22	38.23	38.04	38.11	37.97	-0.55%	28,603
Jan 22, 2026	38.31	38.41	38.16	38.32	38.18	0.52%	19,892
Jan 21, 2026	37.76	38.23	37.76	38.12	37.98	1.60%	39,952
Jan 20, 2026	37.66	37.90	37.47	37.52	37.39	-1.35%	34,116
Jan 16, 2026	38.31	38.31	38.01	38.04	37.90	-0.51%	46,493
Jan 15, 2026	38.09	38.24	38.00	38.23	38.09	0.55%	30,004
Jan 14, 2026	37.67	38.05	37.67	38.02	37.88	0.64%	19,109
Jan 13, 2026	37.90	37.90	37.65	37.78	37.64	-0.21%	19,121
Jan 12, 2026	37.76	37.86	37.69	37.86	37.72	-0.08%	51,180
Jan 9, 2026	37.96	38.11	37.87	37.89	37.75	-	22,264
Jan 8, 2026	37.38	37.91	37.38	37.89	37.75	1.26%	30,072
Jan 7, 2026	37.67	37.67	37.34	37.42	37.29	-1.01%	20,631
Jan 6, 2026	37.36	37.83	37.36	37.80	37.66	1.04%	23,101
Jan 5, 2026	37.11	37.53	37.08	37.41	37.28	1.44%	24,376
Jan 2, 2026	36.60	36.94	36.43	36.88	36.75	0.90%	39,310
Dec 31, 2025	36.85	36.90	36.51	36.55	36.42	-0.76%	11,068
Dec 30, 2025	36.87	36.89	36.79	36.83	36.70	-0.49%	35,038
Dec 29, 2025	37.13	37.13	36.98	37.01	36.71	-0.43%	10,571
Dec 26, 2025	37.16	37.17	37.04	37.17	36.87	0.19%	30,937
Dec 24, 2025	36.94	37.21	36.94	37.10	36.80	0.57%	27,346
Dec 23, 2025	36.84	36.94	36.84	36.89	36.59	-0.05%	29,920
Dec 22, 2025	36.73	36.92	36.68	36.91	36.61	1.01%	11,583
Dec 19, 2025	36.37	36.62	36.37	36.54	36.24	0.36%	30,279
Dec 18, 2025	36.45	36.63	36.34	36.41	36.11	0.19%	24,603
Dec 17, 2025	36.47	36.54	36.34	36.34	36.04	-0.03%	16,100
Dec 16, 2025	36.72	36.72	36.23	36.35	36.05	-1.14%	24,452
Dec 15, 2025	36.79	36.81	36.64	36.77	36.47	0.23%	35,886
Dec 12, 2025	36.79	36.81	36.60	36.68	36.38	-0.26%	29,458
Dec 11, 2025	36.38	36.80	36.38	36.78	36.48	1.16%	27,522
Dec 10, 2025	35.87	36.43	35.87	36.36	36.06	1.45%	20,213
Dec 9, 2025	35.87	36.08	35.79	35.84	35.55	-	24,864
Dec 8, 2025	36.04	36.04	35.82	35.84	35.55	-0.33%	19,826
Dec 5, 2025	36.03	36.07	35.96	35.96	35.67	0.08%	19,297
Dec 4, 2025	35.99	35.99	35.85	35.93	35.64	0.06%	23,863
Dec 3, 2025	35.63	35.93	35.63	35.91	35.62	0.96%	32,717