ASX:BBOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	23.59	23.63	23.25	23.26	23.26	0.35%	290,109
Mar 26, 2026	23.13	23.31	23.00	23.18	23.18	0.30%	225,476
Mar 25, 2026	23.41	23.52	22.92	23.11	23.11	-3.79%	395,742
Mar 24, 2026	23.23	24.06	23.16	24.02	24.02	-0.37%	275,773
Mar 23, 2026	24.64	24.74	23.94	24.11	24.11	1.52%	397,365
Mar 20, 2026	23.39	23.75	23.31	23.75	23.75	1.71%	382,600
Mar 19, 2026	23.28	23.40	23.18	23.35	23.35	4.15%	298,440
Mar 18, 2026	22.51	22.68	22.36	22.42	22.42	-0.71%	165,453
Mar 17, 2026	22.55	22.80	22.45	22.58	22.58	-0.75%	642,648
Mar 16, 2026	22.88	22.90	22.56	22.75	22.75	0.66%	235,693
Mar 13, 2026	22.75	22.75	22.29	22.60	22.60	0.44%	277,455
Mar 12, 2026	22.41	22.72	22.33	22.50	22.50	3.16%	352,253
Mar 11, 2026	21.88	22.02	21.71	21.81	21.81	-1.31%	234,209
Mar 10, 2026	21.94	22.34	21.75	22.10	22.10	-2.94%	329,619
Mar 9, 2026	22.00	23.48	22.00	22.77	22.77	6.25%	892,180
Mar 6, 2026	21.54	21.63	21.43	21.43	21.43	2.39%	147,065
Mar 5, 2026	20.87	21.13	20.80	20.93	20.93	-1.78%	270,831
Mar 4, 2026	21.10	21.41	21.00	21.31	21.31	4.36%	600,708
Mar 3, 2026	19.93	20.48	19.88	20.42	20.42	3.29%	373,439
Mar 2, 2026	20.19	20.19	19.77	19.77	19.77	-0.20%	324,123
Feb 27, 2026	19.87	19.99	19.78	19.81	19.81	-0.55%	236,986
Feb 26, 2026	19.81	19.98	19.78	19.92	19.92	-1.39%	545,372
Feb 25, 2026	20.39	20.47	20.16	20.20	20.20	-2.56%	427,095
Feb 24, 2026	20.65	20.90	20.57	20.73	20.73	-0.14%	141,197
Feb 23, 2026	20.31	20.81	20.31	20.76	20.76	1.52%	221,511
Feb 20, 2026	20.56	20.61	20.44	20.45	20.45	0.05%	366,328
Feb 19, 2026	20.37	20.48	20.23	20.44	20.44	-2.11%	506,614
Feb 18, 2026	20.97	21.04	20.85	20.88	20.88	-1.60%	149,174
Feb 17, 2026	21.21	21.26	21.03	21.22	21.22	-0.79%	215,265
Feb 16, 2026	21.35	21.50	21.26	21.39	21.39	-0.33%	273,486
Feb 13, 2026	21.11	21.52	21.07	21.46	21.46	3.52%	710,187
Feb 12, 2026	20.76	20.80	20.34	20.73	20.73	-0.72%	404,294
Feb 11, 2026	21.52	21.56	20.86	20.88	20.88	-3.47%	511,296
Feb 10, 2026	21.50	21.71	21.41	21.63	21.63	-0.46%	154,493
Feb 9, 2026	22.12	22.12	21.63	21.73	21.73	-4.27%	620,754
Feb 6, 2026	22.15	22.85	22.15	22.70	22.70	5.34%	321,880
Feb 5, 2026	21.45	21.65	21.36	21.55	21.55	1.03%	304,420
Feb 4, 2026	21.80	21.91	21.21	21.33	21.33	-1.98%	216,564
Feb 3, 2026	21.72	21.86	21.48	21.76	21.76	-1.94%	596,735
Feb 2, 2026	21.92	22.37	21.84	22.19	22.19	2.54%	341,538
Jan 30, 2026	21.12	21.71	21.02	21.64	21.64	1.50%	391,816
Jan 29, 2026	21.31	21.70	21.31	21.32	21.32	0.33%	240,954
Jan 28, 2026	20.98	21.38	20.97	21.25	21.25	0.33%	275,042
Jan 27, 2026	21.30	21.32	21.03	21.18	21.18	-2.35%	415,818
Jan 23, 2026	21.74	21.82	21.53	21.69	21.69	-0.23%	82,218
Jan 22, 2026	21.82	21.86	21.69	21.74	21.74	-1.81%	365,929
Jan 21, 2026	22.18	22.22	22.03	22.14	22.14	1.00%	116,473
Jan 20, 2026	21.75	21.95	21.70	21.92	21.92	1.67%	87,122
Jan 19, 2026	21.49	21.66	21.38	21.56	21.56	0.98%	181,986
Jan 16, 2026	21.67	21.67	21.30	21.35	21.35	-1.29%	294,133