Get the Stockscreener App
32.16
0.00%
0.00
After Hours:
32.16
Brandes U S Value Etf Stock (BUSA) Price History
The historical daily chart and data for Brandes U S Value Etf stock (BUSA), show that the latest closing stock price as of May 30, 2025, is $32.16.
- Brandes U S Value Etf all-time high stock price is $34.03, occurred on December 02, 2024.
- The lowest Brandes U S Value Etf stock price recorded was $24.16 on October 27, 2023. Since then, Brandes U S Value Etf's stock price has risen over 33.09% to $32.16 now.
- The 52-week high stock price for BUSA is $34.03, representing a 5.81% increase from the current share price, occurred on December 02, 2024.
- The 52-week low stock price for BUSA is $28.44, indicating a -11.55% decrease from the current share price, occurred on April 09, 2025.
The table below shows more information about BUSA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 30, 2025 | $32.24 | $31.95 | $0.2931 | 15,010.0 | +0.00% |
| May 29, 2025 | $32.28 | $32.01 | $0.27 | 22,022.0 | +0.41% |
| May 28, 2025 | $32.38 | $31.98 | $0.40 | 26,206.0 | -0.93% |
| May 27, 2025 | $32.33 | $31.98 | $0.35 | 29,270.0 | +1.57% |
| May 23, 2025 | $31.86 | $31.53 | $0.33 | 17,409.0 | +0.13% |
| May 22, 2025 | $31.98 | $31.73 | $0.245 | 28,794.0 | -0.46% |
| May 21, 2025 | $32.29 | $31.87 | $0.4197 | 28,335.0 | -1.97% |
| May 20, 2025 | $32.68 | $32.40 | $0.2787 | 282,806.0 | +0.40% |
| May 19, 2025 | $32.63 | $32.28 | $0.35 | 15,659.0 | -0.49% |
| May 16, 2025 | $32.61 | $32.23 | $0.38 | 14,082.0 | +1.15% |
| May 15, 2025 | $32.28 | $31.96 | $0.32 | 13,100.0 | +0.56% |
| May 14, 2025 | $32.40 | $32.06 | $0.34 | 17,342.0 | -0.90% |
| May 13, 2025 | $32.51 | $32.34 | $0.1695 | 26,276.0 | -0.22% |
| May 12, 2025 | $32.49 | $32.23 | $0.265 | 15,031.0 | +2.43% |
| May 09, 2025 | $31.91 | $31.64 | $0.27 | 19,664.0 | -0.09% |
| May 08, 2025 | $31.94 | $31.62 | $0.32 | 21,047.0 | +0.96% |
| May 07, 2025 | $31.50 | $31.20 | $0.30 | 20,140.0 | +0.22% |
| May 06, 2025 | $31.72 | $31.28 | $0.44 | 19,788.0 | -0.60% |
| May 05, 2025 | $31.71 | $31.44 | $0.27 | 14,425.0 | -0.41% |
| May 02, 2025 | $31.69 | $31.48 | $0.21 | 20,626.0 | +1.74% |
Brandes U S Value Etf Stock (BUSA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brandes U S Value Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BUSA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brandes U S Value Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brandes U S Value Etf Stock (BUSA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $32.68 | $31.09 | $1.59 | 698,876.0 | +3.08% |
| Apr, 2025 | $32.99 | $28.44 | $4.55 | 853,828.0 | -4.88% |
| Mar, 2025 | $33.69 | $31.69 | $2.00 | 437,093.0 | -2.24% |
| Feb, 2025 | $33.61 | $32.57 | $1.04 | 1,303,041.0 | +1.16% |
| Jan, 2025 | $33.57 | $31.46 | $2.11 | 936,686.0 | +4.95% |
Brandes U S Value Etf Stock (BUSA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $34.03 | $31.35 | $2.68 | 875,914.0 | -6.95% |
| Nov, 2024 | $34.01 | $31.62 | $2.39 | 551,761.0 | +7.42% |
| Oct, 2024 | $32.59 | $31.38 | $1.21 | 595,345.0 | -0.66% |
| Sep, 2024 | $31.88 | $30.39 | $1.49 | 447,755.0 | -0.47% |
| Aug, 2024 | $31.95 | $29.56 | $2.39 | 487,659.0 | +1.01% |
| Jul, 2024 | $31.79 | $29.57 | $2.22 | 522,664.0 | +6.03% |
| Jun, 2024 | $30.20 | $29.28 | $0.92 | 561,940.0 | -1.06% |
| May, 2024 | $30.39 | $29.34 | $1.05 | 587,623.0 | +1.87% |
| Apr, 2024 | $30.85 | $29.11 | $1.74 | 759,320.0 | -4.30% |
| Mar, 2024 | $30.92 | $29.26 | $1.66 | 620,797.0 | +5.58% |
| Feb, 2024 | $29.29 | $28.10 | $1.19 | 714,736.0 | +4.05% |
| Jan, 2024 | $28.47 | $27.23 | $1.24 | 1,085,849.0 | +1.70% |
Brandes U S Value Etf Stock (BUSA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $27.73 | $26.14 | $1.59 | 662,078.0 | +5.97% |
| Nov, 2023 | $26.14 | $24.60 | $1.54 | 806,158.0 | +6.02% |
| Oct, 2023 | $25.83 | $24.16 | $1.67 | 391,959.0 | +0.00% |
0.16%
0.09%
Cap:
|
Volume (24h):