ASX:BBOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	22.03	22.52	22.03	22.26	-	0.86%	394,157
May 11, 2026	22.14	22.37	22.06	22.07	22.07	1.01%	73,932
May 8, 2026	21.73	22.01	21.55	21.85	21.85	3.16%	164,403
May 7, 2026	21.29	21.31	21.13	21.18	21.18	-2.31%	178,947
May 6, 2026	21.96	22.05	21.66	21.68	21.68	-2.56%	231,707
May 5, 2026	22.45	22.55	22.25	22.25	22.25	0.45%	82,751
May 4, 2026	22.05	22.25	21.96	22.15	22.15	0.68%	260,952
May 1, 2026	21.86	22.03	21.80	22.00	22.00	-1.57%	212,202
Apr 30, 2026	22.43	22.50	22.25	22.35	22.35	0.59%	298,735
Apr 29, 2026	22.26	22.36	22.08	22.22	22.22	0.59%	115,159
Apr 28, 2026	22.05	22.17	21.97	22.09	22.09	1.42%	227,473
Apr 27, 2026	21.89	21.96	21.70	21.78	21.78	0.69%	172,483
Apr 24, 2026	21.57	21.90	21.57	21.63	21.63	0.14%	91,046
Apr 23, 2026	21.49	21.84	21.43	21.60	21.60	1.27%	255,809
Apr 22, 2026	20.99	21.33	20.99	21.33	21.33	2.84%	427,481
Apr 21, 2026	20.61	20.94	20.58	20.74	20.74	-	189,207
Apr 20, 2026	20.83	21.00	20.70	20.74	20.74	-0.14%	318,055
Apr 17, 2026	20.77	20.96	20.77	20.77	20.77	0.24%	125,335
Apr 16, 2026	20.43	20.78	20.41	20.72	20.72	0.73%	409,379
Apr 15, 2026	20.40	20.60	20.35	20.57	20.57	-	138,880
Apr 14, 2026	20.28	20.70	20.28	20.57	20.57	-1.48%	212,458
Apr 13, 2026	20.91	21.01	20.78	20.88	20.88	0.97%	356,620
Apr 10, 2026	20.61	20.93	20.61	20.68	20.68	0.34%	112,530
Apr 9, 2026	20.89	20.95	20.61	20.61	20.61	-0.15%	600,787
Apr 8, 2026	20.50	20.78	19.95	20.64	20.64	-6.48%	840,995
Apr 7, 2026	22.33	22.36	21.55	22.07	22.07	-3.46%	386,133
Apr 2, 2026	22.24	23.05	22.05	22.86	22.86	2.10%	551,141
Apr 1, 2026	22.60	22.78	22.39	22.39	22.39	-4.68%	401,551
Mar 31, 2026	23.60	23.90	23.09	23.49	23.49	-0.47%	264,299
Mar 30, 2026	23.80	24.10	23.60	23.60	23.60	1.46%	511,232
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