BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	128.30	128.78	127.91	128.75	128.75	0.77%	19,229
Apr 23, 2026	127.77	128.46	126.67	127.76	127.76	-0.41%	16,814
Apr 22, 2026	127.99	128.33	127.75	128.29	128.29	1.04%	22,519
Apr 21, 2026	128.14	128.28	126.79	126.97	126.97	-0.59%	178,103
Apr 20, 2026	127.65	127.97	127.31	127.72	127.72	-0.20%	243,287
Apr 17, 2026	127.22	128.40	127.22	127.97	127.97	1.19%	283,074
Apr 16, 2026	126.42	126.70	125.93	126.47	126.47	0.23%	303,483
Apr 15, 2026	125.30	126.25	125.16	126.18	126.18	0.86%	191,401
Apr 14, 2026	124.01	125.14	123.90	125.11	125.11	1.22%	135,557
Apr 13, 2026	121.87	123.60	121.87	123.60	123.60	1.08%	153,965
Apr 10, 2026	122.67	122.77	122.15	122.28	122.28	-0.11%	232,638
Apr 9, 2026	121.44	122.64	121.35	122.42	122.42	0.57%	220,444
Apr 8, 2026	122.01	122.08	121.03	121.73	121.73	2.43%	316,970
Apr 7, 2026	118.39	118.85	117.33	118.84	118.84	0.07%	274,357
Apr 6, 2026	118.20	118.76	118.17	118.76	118.76	0.47%	256,359
Apr 2, 2026	116.53	118.51	116.33	118.20	118.20	0.14%	252,437
Apr 1, 2026	117.97	118.66	117.68	118.04	118.04	0.73%	257,229
Mar 31, 2026	115.00	117.38	114.98	117.18	117.18	2.93%	312,210
Mar 30, 2026	115.11	115.11	113.43	113.84	113.84	-0.38%	254,212
Mar 27, 2026	115.99	115.99	114.11	114.27	114.27	-1.77%	364,662
Mar 26, 2026	117.58	118.03	116.26	116.33	116.33	-1.70%	376,515
Mar 25, 2026	118.79	119.03	117.91	118.34	118.34	0.59%	199,978
Mar 24, 2026	117.50	118.33	117.14	117.65	117.65	-0.66%	433,375
Mar 23, 2026	118.78	119.70	118.18	118.43	118.14	1.08%	534,112
Mar 20, 2026	118.73	118.73	116.55	117.17	116.88	-1.46%	381,596
Mar 19, 2026	118.32	119.43	118.10	118.91	118.62	-0.26%	298,899
Mar 18, 2026	120.49	120.66	119.18	119.22	118.93	-1.39%	250,450
Mar 17, 2026	121.11	121.46	120.85	120.91	120.61	0.29%	143,361
Mar 16, 2026	120.37	121.09	120.25	120.56	120.27	1.03%	158,172
Mar 13, 2026	120.48	121.07	119.20	119.33	119.04	-0.62%	242,031
Mar 12, 2026	121.03	121.07	120.03	120.07	119.78	-1.51%	240,835
Mar 11, 2026	122.02	122.58	121.38	121.91	121.61	-0.09%	210,396
Mar 10, 2026	122.27	123.15	121.66	122.02	121.72	-0.24%	349,396
Mar 9, 2026	119.99	122.54	119.43	122.31	122.01	0.89%	491,422
Mar 6, 2026	121.33	121.83	120.82	121.23	120.93	-1.28%	199,182
Mar 5, 2026	122.90	123.57	121.75	122.80	122.50	-0.54%	323,602
Mar 4, 2026	122.87	123.76	122.48	123.47	123.17	0.76%	216,489
Mar 3, 2026	121.69	122.93	120.65	122.54	122.24	-0.90%	341,514
Mar 2, 2026	122.17	124.04	122.17	123.65	123.35	0.02%	202,183
Feb 27, 2026	122.91	123.69	122.91	123.63	123.33	-0.48%	185,206
Feb 26, 2026	124.88	124.88	123.30	124.23	123.93	-0.51%	308,053
Feb 25, 2026	124.28	124.94	124.28	124.87	124.57	0.87%	169,245
Feb 24, 2026	122.70	123.94	122.44	123.79	123.49	0.77%	322,567
Feb 23, 2026	123.99	124.25	122.53	122.85	122.55	-1.08%	247,773
Feb 20, 2026	123.06	124.32	123.00	124.19	123.89	0.64%	345,573
Feb 19, 2026	123.28	123.66	122.86	123.40	123.10	-0.19%	258,438
Feb 18, 2026	123.37	124.19	123.13	123.64	123.34	0.50%	161,073
Feb 17, 2026	122.50	123.42	121.79	123.03	122.73	0.12%	268,366
Feb 13, 2026	122.92	123.70	122.26	122.88	122.58	0.05%	233,134
Feb 12, 2026	125.19	125.34	122.64	122.82	122.52	-1.52%	627,490