BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 2, 2024	109.18	109.46	109.14	109.32	109.32	0.23%	140,765
Nov 29, 2024	108.66	109.27	108.66	109.07	109.07	0.56%	146,535
Nov 27, 2024	108.84	108.84	108.26	108.46	108.46	-0.37%	186,387
Nov 26, 2024	108.48	108.94	108.42	108.86	108.86	0.53%	82,762
Nov 25, 2024	108.67	108.86	107.90	108.29	108.29	0.41%	117,949
Nov 22, 2024	107.56	108.01	107.54	107.85	107.85	0.34%	97,897
Nov 21, 2024	107.33	107.77	106.42	107.48	107.48	0.60%	129,786
Nov 20, 2024	106.82	106.91	105.84	106.84	106.84	0.01%	132,917
Nov 19, 2024	105.77	106.95	105.77	106.83	106.83	0.40%	96,175
Nov 18, 2024	106.00	106.62	105.91	106.40	106.40	0.45%	63,891
Nov 15, 2024	106.66	106.69	105.63	105.92	105.92	-1.35%	127,794
Nov 14, 2024	108.14	108.14	107.24	107.37	107.37	-0.62%	248,529
Nov 13, 2024	108.18	108.47	107.71	108.04	108.04	-0.03%	186,163
Nov 12, 2024	108.26	108.46	107.58	108.07	108.07	-0.26%	126,620
Nov 11, 2024	108.54	108.59	108.14	108.35	108.35	0.18%	63,283
Nov 8, 2024	107.76	108.42	107.76	108.16	108.16	0.43%	191,077
Nov 7, 2024	107.25	107.91	107.25	107.70	107.70	0.74%	470,680
Nov 6, 2024	106.48	107.07	105.95	106.91	106.91	2.53%	126,282
Nov 5, 2024	103.24	104.27	103.24	104.27	104.27	1.25%	109,898
Nov 4, 2024	103.22	103.47	102.70	102.98	102.98	-0.26%	66,801
Nov 1, 2024	103.32	104.03	103.17	103.25	103.25	0.48%	97,539
Oct 31, 2024	104.04	104.04	102.76	102.76	102.76	-1.90%	148,208
Oct 30, 2024	104.91	105.38	104.72	104.75	104.75	-0.29%	541,427
Oct 29, 2024	104.62	105.29	104.52	105.05	105.05	0.16%	174,518
Oct 28, 2024	105.17	105.26	104.87	104.88	104.88	0.28%	66,882
Oct 25, 2024	105.06	105.56	104.42	104.58	104.58	-0.01%	71,883
Oct 24, 2024	104.70	104.71	104.17	104.59	104.59	0.23%	73,268
Oct 23, 2024	104.92	105.03	103.76	104.35	104.35	-0.95%	71,423
Oct 22, 2024	104.91	105.54	104.88	105.35	105.35	-0.03%	67,111
Oct 21, 2024	105.43	105.62	104.88	105.38	105.38	-0.20%	131,217
Oct 18, 2024	105.44	105.70	105.27	105.60	105.60	0.37%	52,193
Oct 17, 2024	105.78	105.79	105.17	105.21	105.21	0.06%	72,986
Oct 16, 2024	104.76	105.27	104.62	105.15	105.15	0.41%	52,008
Oct 15, 2024	105.52	105.64	104.55	104.72	104.72	-0.76%	65,962
Oct 14, 2024	104.94	105.66	104.94	105.52	105.52	0.79%	222,671
Oct 11, 2024	103.92	104.82	103.92	104.69	104.69	0.62%	157,002
Oct 10, 2024	103.98	104.28	103.75	104.04	104.04	-0.11%	118,017
Oct 9, 2024	103.41	104.26	103.41	104.15	104.15	0.74%	155,281
Oct 8, 2024	102.82	103.53	102.80	103.39	103.39	0.91%	213,979
Oct 7, 2024	103.03	103.23	102.33	102.46	102.46	-0.93%	64,319
Oct 4, 2024	103.24	103.43	102.57	103.42	103.42	0.90%	56,432
Oct 3, 2024	102.32	102.78	102.11	102.50	102.50	-0.15%	57,432
Oct 2, 2024	102.40	102.85	102.04	102.65	102.65	-	44,358
Oct 1, 2024	103.52	103.52	102.19	102.65	102.65	-0.90%	112,692
Sep 30, 2024	102.98	103.61	102.58	103.58	103.58	0.39%	80,158
Sep 27, 2024	103.48	103.61	103.02	103.18	103.18	-0.20%	74,799
Sep 26, 2024	103.75	103.75	102.91	103.39	103.39	0.45%	78,720
Sep 25, 2024	103.12	103.24	102.76	102.93	102.93	-0.17%	155,094
Sep 24, 2024	102.97	103.11	102.51	103.11	103.11	-0.04%	91,677
Sep 23, 2024	102.99	103.25	102.90	103.15	102.84	0.27%	90,759
Sep 20, 2024	102.85	103.08	102.39	102.87	102.56	-0.19%	148,050
Sep 19, 2024	103.04	103.43	102.62	103.07	102.76	1.69%	129,962
Sep 18, 2024	101.70	102.50	101.27	101.36	101.06	-0.24%	71,868
Sep 17, 2024	102.00	102.24	101.25	101.60	101.30	0.04%	92,348
Sep 16, 2024	101.34	101.58	101.06	101.56	101.26	0.18%	54,345
Sep 13, 2024	101.08	101.60	101.00	101.38	101.08	0.49%	68,584
Sep 12, 2024	100.20	100.95	99.85	100.89	100.59	0.88%	305,518
Sep 11, 2024	98.99	100.11	97.44	100.01	99.71	1.00%	122,903
Sep 10, 2024	98.95	99.04	98.04	99.02	98.73	0.41%	189,079
Sep 9, 2024	98.20	98.81	97.91	98.62	98.33	1.17%	97,656
Sep 6, 2024	99.18	99.37	97.35	97.48	97.19	-1.67%	154,003
Sep 5, 2024	99.41	99.85	98.71	99.14	98.84	-0.28%	111,516
Sep 4, 2024	99.22	100.05	99.15	99.42	99.12	-0.21%	104,880
Sep 3, 2024	101.14	101.29	99.18	99.63	99.33	-2.09%	110,689
Aug 30, 2024	101.15	101.97	100.58	101.76	101.46	0.94%	1,504,072
Aug 29, 2024	100.96	101.74	100.62	100.81	100.51	0.13%	324,804
Aug 28, 2024	101.21	101.28	100.18	100.68	100.38	-0.63%	55,556
Aug 27, 2024	100.90	101.41	100.90	101.32	101.02	0.16%	65,500
Aug 26, 2024	101.63	101.70	100.94	101.16	100.86	-0.30%	63,200
Aug 23, 2024	100.90	101.51	100.63	101.46	101.16	1.14%	73,415
Aug 22, 2024	101.49	101.60	100.15	100.32	100.02	-0.84%	56,865
Aug 21, 2024	100.99	101.34	100.70	101.17	100.87	0.42%	99,109
Aug 20, 2024	100.85	101.19	100.58	100.75	100.45	-0.24%	100,783
Aug 19, 2024	100.10	100.99	100.06	100.99	100.69	1.01%	85,037
Aug 16, 2024	99.33	100.15	99.33	99.98	99.68	0.20%	168,319
Aug 15, 2024	99.08	99.84	99.08	99.78	99.48	1.71%	47,267
Aug 14, 2024	97.96	98.31	97.47	98.10	97.81	0.35%	81,852
Aug 13, 2024	96.72	97.79	96.72	97.76	97.47	1.63%	56,574
Aug 12, 2024	96.37	96.61	95.86	96.19	95.90	0.02%	100,984
Aug 9, 2024	95.64	96.40	95.42	96.17	95.88	0.51%	395,636
Aug 8, 2024	94.49	95.81	94.16	95.68	95.40	2.33%	66,621
Aug 7, 2024	95.24	95.78	93.41	93.50	93.22	-0.65%	106,478
Aug 6, 2024	93.67	95.47	93.44	94.11	93.83	0.95%	112,615
Aug 5, 2024	91.96	94.38	91.91	93.22	92.94	-2.95%	185,289
Aug 2, 2024	96.46	96.77	95.35	96.05	95.76	-1.90%	385,630
Aug 1, 2024	99.61	100.09	97.32	97.91	97.62	-1.42%	82,000
Jul 31, 2024	99.14	99.83	98.94	99.32	99.02	1.57%	77,043
Jul 30, 2024	98.44	98.70	97.23	97.78	97.49	-0.49%	60,971
Jul 29, 2024	98.54	98.66	97.99	98.26	97.97	0.07%	76,005
Jul 26, 2024	97.78	98.72	97.74	98.19	97.90	1.11%	125,174
Jul 25, 2024	97.62	98.74	97.11	97.11	96.82	-0.49%	109,602
Jul 24, 2024	98.98	99.12	97.57	97.59	97.30	-2.33%	102,634
Jul 23, 2024	100.05	100.47	99.91	99.92	99.62	-0.14%	50,256
Jul 22, 2024	99.72	100.17	99.48	100.06	99.76	1.06%	94,462
Jul 19, 2024	99.54	99.90	98.89	99.01	98.72	-0.62%	106,348
Jul 18, 2024	100.72	100.91	99.26	99.63	99.33	-0.83%	167,331
Jul 17, 2024	100.78	101.11	100.46	100.46	100.16	-1.43%	88,193
Jul 16, 2024	101.57	101.97	101.46	101.92	101.62	0.61%	139,398
Jul 15, 2024	101.36	101.89	101.02	101.30	101.00	0.32%	83,367
Jul 12, 2024	100.51	101.67	100.51	100.98	100.68	0.58%	113,907