(BUSA)
CBOE: BUSA
· Real-Time Price · USD
33.86
-0.13 (-0.40%)
At close: Aug 15, 2025, 2:59 PM
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 | -0.29% | 17,022 |
| Aug 14, 2025 | 33.84 | 34.02 | 33.84 | 33.99 | 33.99 | 0.00% | 32,600 |
| 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% | 29,200 |
| Aug 11, 2025 | 33.43 | 33.43 | 33.16 | 33.19 | 33.19 | -0.42% | 21,500 |
| Aug 8, 2025 | 33.26 | 33.36 | 33.21 | 33.33 | 33.33 | 0.91% | 19,600 |
| Aug 7, 2025 | 33.41 | 33.41 | 32.90 | 33.03 | 33.03 | 0.09% | 19,900 |
| 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% | 22,500 |
| 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% | 10,900 |
| Jul 29, 2025 | 33.78 | 33.85 | 33.66 | 33.77 | 33.77 | -0.30% | 13,500 |
| Jul 28, 2025 | 34.14 | 34.14 | 33.76 | 33.87 | 33.87 | -0.59% | 16,341 |
| Jul 25, 2025 | 33.99 | 34.07 | 33.83 | 34.07 | 34.07 | 0.18% | 9,900 |
| Jul 24, 2025 | 34.25 | 34.33 | 34.01 | 34.01 | 34.01 | -0.56% | 24,700 |
| Jul 23, 2025 | 33.96 | 34.24 | 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 |