BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	138.06	139.40	137.87	139.23	139.23	0.29%	263,646
Oct 14, 2026	139.70	140.15	138.43	138.83	138.83	-1.20%	188,967
Oct 13, 2026	140.56	140.59	140.15	140.51	140.51	-0.04%	18,784
Oct 12, 2026	140.69	140.76	140.36	140.56	140.56	-0.02%	15,173
Oct 9, 2026	140.51	140.75	140.09	140.59	140.59	0.52%	8,521
Oct 8, 2026	139.97	140.31	139.19	139.86	139.86	-0.40%	58,816
Oct 7, 2026	140.18	140.51	139.80	140.42	140.42	-0.28%	240,092
Oct 6, 2026	140.61	141.21	140.60	140.82	140.82	0.58%	11,977
Oct 5, 2026	139.08	140.27	139.07	140.01	140.01	0.72%	9,570
Oct 2, 2026	139.10	139.48	138.73	139.01	139.01	0.81%	22,095
Oct 1, 2026	137.70	138.18	137.02	137.89	137.89	0.23%	16,498
Sep 30, 2026	138.36	138.91	137.58	137.58	137.58	-0.30%	858,132
Sep 29, 2026	138.40	138.40	137.63	137.99	137.99	-0.10%	12,243
Sep 28, 2026	138.64	138.77	137.92	138.13	138.13	-0.78%	29,145
Sep 25, 2026	138.76	139.40	138.44	139.21	139.21	0.49%	17,327
Sep 24, 2026	137.85	138.80	137.81	138.53	138.53	0.01%	301,760
Sep 23, 2026	139.56	139.58	138.47	138.51	138.51	-0.92%	239,617
Sep 22, 2026	139.79	139.98	139.54	139.79	139.79	0.05%	249,788
Sep 21, 2026	138.71	140.29	138.70	140.07	139.72	1.66%	244,565
Sep 18, 2026	137.92	137.92	137.18	137.78	137.43	0.08%	150,790
Sep 17, 2026	137.75	137.84	137.20	137.67	137.32	1.12%	522,435
Sep 16, 2026	137.21	137.42	135.31	136.14	135.80	-0.43%	189,459
Sep 15, 2026	137.21	137.21	136.50	136.73	136.39	-0.44%	134,218
Sep 14, 2026	137.13	137.79	136.81	137.33	136.99	-0.45%	244,426
Sep 11, 2026	137.81	138.32	137.81	137.95	137.60	0.87%	228,987
Sep 10, 2026	137.00	137.16	136.55	136.76	136.42	-0.60%	248,414
Sep 9, 2026	137.90	138.31	137.43	137.59	137.24	-0.47%	338,383
Sep 8, 2026	138.76	138.86	138.13	138.25	137.90	-0.53%	118,868
Sep 4, 2026	139.48	139.48	138.79	138.98	138.63	-0.37%	221,083
Sep 3, 2026	138.41	139.66	138.41	139.49	139.14	1.07%	114,814
Sep 2, 2026	137.58	138.19	137.45	138.02	137.67	0.49%	110,823
Sep 1, 2026	137.42	137.93	137.01	137.35	137.01	-0.70%	153,742
Aug 31, 2026	138.55	138.55	138.02	138.32	137.97	-0.35%	294,433
Aug 28, 2026	139.09	139.87	138.64	138.80	138.45	-0.26%	129,867
Aug 27, 2026	138.69	139.33	138.51	139.16	138.81	0.73%	157,514
Aug 26, 2026	137.83	138.41	137.83	138.15	137.80	0.01%	128,614
Aug 25, 2026	138.37	138.37	137.73	138.13	137.78	0.29%	137,661
Aug 24, 2026	137.86	138.04	137.53	137.73	137.38	-0.28%	144,833
Aug 21, 2026	138.31	138.52	137.86	138.11	137.76	0.44%	87,133
Aug 20, 2026	138.18	138.51	137.48	137.51	137.16	-0.84%	126,549
Aug 19, 2026	138.79	139.28	138.57	138.67	138.32	0.12%	127,209
Aug 18, 2026	138.53	138.85	138.41	138.50	138.15	-0.72%	108,775
Aug 17, 2026	140.13	140.13	139.44	139.50	139.15	-0.44%	209,177
Aug 14, 2026	140.56	140.59	139.99	140.11	139.76	-0.21%	142,574
Aug 13, 2026	139.76	140.70	139.76	140.40	140.05	0.66%	157,339
Aug 12, 2026	139.91	139.91	139.30	139.48	139.13	0.28%	139,693
Aug 11, 2026	139.80	139.80	138.84	139.09	138.74	-0.28%	139,252
Aug 10, 2026	139.32	139.81	139.31	139.48	139.13	-0.02%	151,058
Aug 7, 2026	139.25	139.63	138.90	139.50	139.15	0.63%	163,673
Aug 6, 2026	138.75	139.21	138.48	138.62	138.27	-0.11%	123,414