Register for real-time alerts, custom portfolio, and market movers
BUSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 23.44 | -0.57 | -2.37% | 24.03 | 24.06 | 23.42 | 99,820 |
| May 17 2024 | 24.01 | 0.16 | 0.67% | 24.00 | 24.1363 | 23.81 | 130,640 |
| May 16 2024 | 23.85 | 0.00 | 0.00% | 23.72 | 24.00 | 23.71 | 113,604 |
| May 15 2024 | 23.85 | 0.17 | 0.72% | 23.95 | 23.98 | 23.49 | 157,538 |
| May 14 2024 | 23.68 | 0.11 | 0.47% | 23.84 | 23.84 | 23.57 | 98,124 |
| May 13 2024 | 23.57 | -0.23 | -0.97% | 23.87 | 23.91 | 23.50 | 96,146 |
| May 10 2024 | 23.80 | 0.04 | 0.17% | 23.83 | 23.86 | 23.52 | 128,997 |
| May 09 2024 | 23.76 | 0.27 | 1.15% | 23.56 | 23.76 | 23.42 | 302,521 |
| May 08 2024 | 23.49 | 0.07 | 0.30% | 23.18 | 23.65 | 23.115 | 155,449 |
| May 07 2024 | 23.42 | -0.07 | -0.30% | 23.62 | 23.79 | 23.30 | 230,102 |
| May 06 2024 | 23.49 | -0.23 | -0.97% | 23.86 | 23.97 | 23.44 | 239,426 |
| May 03 2024 | 23.72 | 0.26 | 1.11% | 23.79 | 23.80 | 23.51 | 140,582 |
| May 02 2024 | 23.46 | 0.57 | 2.49% | 23.14 | 23.65 | 23.06 | 237,901 |
| May 01 2024 | 22.89 | 0.55 | 2.46% | 22.64 | 23.27 | 22.64 | 199,445 |
| Apr 30 2024 | 22.34 | -0.22 | -0.98% | 22.44 | 22.56 | 22.20 | 204,873 |
| Apr 29 2024 | 22.56 | -0.24 | -1.05% | 22.88 | 22.925 | 22.52 | 174,705 |
| Apr 26 2024 | 22.80 | -0.29 | -1.26% | 23.07 | 23.27 | 22.78 | 117,074 |
| Apr 25 2024 | 23.09 | -0.03 | -0.13% | 22.91 | 23.33 | 21.8718 | 193,724 |
| Apr 24 2024 | 23.12 | -0.15 | -0.64% | 21.94 | 23.13 | 21.94 | 261,885 |
| Apr 23 2024 | 23.27 | 0.38 | 1.66% | 22.86 | 23.40 | 22.68 | 117,190 |
| Apr 22 2024 | 22.89 | 0.08 | 0.35% | 22.83 | 23.13 | 22.61 | 157,018 |
| Apr 19 2024 | 22.81 | 0.95 | 4.35% | 21.91 | 22.84 | 21.75 | 238,036 |
| Apr 18 2024 | 21.86 | -0.04 | -0.18% | 21.68 | 21.96 | 21.67 | 145,006 |
| Apr 17 2024 | 21.90 | 0.10 | 0.46% | 22.05 | 22.16 | 21.87 | 117,273 |
| Apr 16 2024 | 21.80 | -0.36 | -1.62% | 22.00 | 22.08 | 21.80 | 130,453 |
| Apr 15 2024 | 22.16 | -0.04 | -0.18% | 22.37 | 22.69 | 21.975 | 129,843 |
| Apr 12 2024 | 22.20 | -0.03 | -0.13% | 22.08 | 22.245 | 21.85 | 108,207 |
| Apr 11 2024 | 22.23 | -0.13 | -0.58% | 22.54 | 22.9525 | 22.05 | 167,726 |
| Apr 10 2024 | 22.36 | -1.21 | -5.13% | 22.99 | 23.34 | 22.17 | 265,407 |
| Apr 09 2024 | 23.57 | 0.05 | 0.21% | 23.61 | 23.705 | 23.245 | 279,713 |
| Apr 08 2024 | 23.52 | 0.42 | 1.82% | 23.28 | 23.56 | 23.06 | 275,372 |
| Apr 05 2024 | 23.10 | 0.03 | 0.13% | 23.03 | 23.26 | 22.98 | 202,065 |
| Apr 04 2024 | 23.07 | 0.04 | 0.17% | 23.22 | 23.51 | 23.05 | 135,511 |
| Apr 03 2024 | 23.03 | -0.05 | -0.22% | 22.95 | 23.13 | 22.865 | 133,359 |
| Apr 02 2024 | 23.08 | -0.40 | -1.70% | 23.23 | 23.36 | 22.91 | 189,918 |
| Apr 01 2024 | 23.48 | -0.57 | -2.37% | 24.20 | 24.20 | 23.26 | 109,522 |
| Mar 28 2024 | 24.05 | 0.18 | 0.75% | 23.82 | 24.15 | 23.64 | 311,479 |
| Mar 27 2024 | 23.87 | 0.96 | 4.19% | 23.04 | 23.87 | 23.035 | 134,742 |
| Mar 26 2024 | 22.91 | -0.28 | -1.21% | 23.30 | 23.36 | 22.90 | 99,967 |
| Mar 25 2024 | 23.19 | 0.12 | 0.52% | 23.19 | 23.455 | 23.09 | 78,575 |
| Mar 22 2024 | 23.07 | -0.44 | -1.87% | 23.62 | 23.62 | 23.05 | 148,145 |
| Mar 21 2024 | 23.51 | 0.16 | 0.69% | 23.35 | 23.70 | 23.16 | 167,033 |
| Mar 20 2024 | 23.35 | 0.79 | 3.50% | 22.45 | 23.60 | 22.21 | 131,169 |
| Mar 19 2024 | 22.56 | 0.22 | 0.98% | 22.35 | 22.78 | 22.35 | 111,448 |
| Mar 18 2024 | 22.34 | -0.47 | -2.06% | 22.70 | 22.80 | 22.32 | 127,044 |
| Mar 15 2024 | 22.81 | 0.23 | 1.02% | 22.51 | 23.11 | 22.50 | 404,971 |
| Mar 14 2024 | 22.58 | -0.73 | -3.13% | 23.18 | 23.18 | 22.49 | 115,708 |
| Mar 13 2024 | 23.31 | -0.13 | -0.55% | 23.36 | 23.70 | 23.17 | 98,273 |
| Mar 12 2024 | 23.44 | -0.28 | -1.18% | 23.65 | 23.715 | 23.29 | 97,480 |
| Mar 11 2024 | 23.72 | 0.03 | 0.13% | 23.53 | 23.78 | 23.44 | 79,436 |
| Mar 08 2024 | 23.69 | -0.23 | -0.96% | 24.21 | 24.40 | 23.63 | 170,441 |
| Mar 07 2024 | 23.92 | 0.04 | 0.17% | 24.12 | 24.37 | 23.84 | 120,393 |
| Mar 06 2024 | 23.88 | 0.10 | 0.42% | 23.74 | 24.2297 | 23.28 | 148,207 |
| Mar 05 2024 | 23.78 | 0.84 | 3.66% | 22.78 | 23.84 | 22.78 | 156,830 |
| Mar 04 2024 | 22.94 | -0.01 | -0.04% | 22.95 | 23.38 | 22.61 | 86,017 |
| Mar 01 2024 | 22.95 | -0.11 | -0.48% | 22.87 | 23.09 | 22.50 | 122,998 |
| Feb 29 2024 | 23.06 | 0.43 | 1.90% | 23.12 | 23.54 | 22.905 | 128,627 |
| Feb 28 2024 | 22.63 | -0.09 | -0.40% | 22.60 | 22.765 | 22.55 | 113,270 |
| Feb 27 2024 | 22.72 | 0.04 | 0.18% | 22.79 | 22.98 | 22.64 | 81,049 |
| Feb 26 2024 | 22.68 | -0.37 | -1.61% | 22.92 | 23.07 | 22.51 | 127,033 |
| Feb 23 2024 | 23.05 | -0.09 | -0.39% | 23.19 | 23.42 | 22.95 | 106,239 |
| Feb 22 2024 | 23.14 | -0.16 | -0.69% | 23.18 | 23.445 | 22.93 | 147,448 |
| Feb 21 2024 | 23.30 | 0.09 | 0.39% | 23.24 | 23.385 | 23.07 | 133,841 |
