BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	108.44	108.83	108.20	108.51	108.51	1.01%	136,736
Jun 5, 2025	108.22	108.53	107.14	107.43	107.43	-0.50%	124,430
Jun 4, 2025	108.15	108.30	107.91	107.97	107.97	0.03%	149,744
Jun 3, 2025	107.34	108.13	107.23	107.94	107.94	0.56%	96,811
Jun 2, 2025	106.48	107.34	106.08	107.34	107.34	0.56%	140,494
May 30, 2025	106.55	107.01	105.66	106.74	106.74	-0.07%	206,832
May 29, 2025	107.44	107.44	106.26	106.81	106.81	0.35%	205,754
May 28, 2025	107.04	107.24	106.29	106.44	106.44	-0.50%	191,867
May 27, 2025	106.07	107.04	105.89	106.98	106.98	2.05%	159,623
May 23, 2025	104.20	105.25	104.20	104.83	104.83	-0.70%	133,924
May 22, 2025	105.54	106.23	105.34	105.57	105.57	0.07%	192,447
May 21, 2025	106.58	107.27	105.37	105.50	105.50	-1.66%	194,597
May 20, 2025	107.35	107.50	106.79	107.28	107.28	-0.38%	154,846
May 19, 2025	106.41	107.80	106.38	107.69	107.69	0.12%	366,977
May 16, 2025	107.04	107.63	106.72	107.56	107.56	0.66%	186,598
May 15, 2025	106.08	106.98	105.94	106.86	106.86	0.43%	171,271
May 14, 2025	106.45	106.62	106.09	106.40	106.40	0.14%	216,095
May 13, 2025	105.58	106.66	105.58	106.25	106.25	0.71%	161,079
May 12, 2025	105.28	105.51	104.49	105.50	105.50	3.33%	138,981
May 9, 2025	102.62	102.68	101.90	102.10	102.10	-0.10%	259,372
May 8, 2025	102.25	103.11	101.74	102.20	102.20	0.69%	265,315
May 7, 2025	101.35	101.94	100.60	101.50	101.50	0.41%	163,716
May 6, 2025	100.91	101.90	100.77	101.09	101.09	-0.81%	256,522
May 5, 2025	101.71	102.51	101.66	101.92	101.92	-0.56%	153,828
May 2, 2025	102.10	102.82	101.82	102.49	102.49	1.50%	358,671
May 1, 2025	101.42	102.04	100.92	100.98	100.98	0.74%	104,136
Apr 30, 2025	98.97	100.58	97.98	100.24	100.24	0.01%	764,735
Apr 29, 2025	99.24	100.45	99.24	100.23	100.23	0.59%	108,924
Apr 28, 2025	99.76	100.07	98.59	99.64	99.64	0.10%	157,086
Apr 25, 2025	98.85	99.64	98.39	99.54	99.54	0.75%	277,330
Apr 24, 2025	96.96	98.94	96.86	98.80	98.80	2.13%	580,080
Apr 23, 2025	97.74	98.52	96.50	96.74	96.74	1.60%	149,427
Apr 22, 2025	93.90	95.61	93.79	95.22	95.22	2.56%	533,035
Apr 21, 2025	94.12	94.20	91.87	92.84	92.84	-2.36%	178,375
Apr 17, 2025	95.26	95.93	94.64	95.08	95.08	0.13%	278,897
Apr 16, 2025	96.02	96.62	93.96	94.96	94.96	-2.19%	231,517
Apr 15, 2025	97.36	98.00	96.92	97.09	97.09	-0.19%	201,859
Apr 14, 2025	98.28	98.28	96.47	97.27	97.27	0.91%	189,850
Apr 11, 2025	94.46	96.73	93.96	96.39	96.39	1.77%	404,114
Apr 10, 2025	96.14	96.24	92.00	94.71	94.71	-3.48%	443,260
Apr 9, 2025	89.04	98.49	89.00	98.12	98.12	9.47%	377,848
Apr 8, 2025	94.38	94.76	88.32	89.63	89.63	-1.48%	321,751
Apr 7, 2025	88.09	94.28	86.94	90.98	90.98	-0.33%	997,011
Apr 4, 2025	94.32	94.60	91.17	91.28	91.28	-5.91%	506,906
Apr 3, 2025	98.34	98.92	96.96	97.01	97.01	-4.88%	300,539
Apr 2, 2025	100.16	102.45	100.16	101.99	101.99	0.70%	132,198
Apr 1, 2025	100.60	101.57	99.94	101.28	101.28	0.39%	129,606
Mar 31, 2025	99.19	101.14	98.70	100.89	100.89	0.56%	759,035
Mar 28, 2025	102.07	102.24	100.25	100.33	100.33	-2.08%	183,180
Mar 27, 2025	102.52	103.18	102.18	102.46	102.46	-0.37%	1,382,295