ASX:BBOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	22.02	22.57	22.02	22.51	-	1.72%	560,755
Jun 4, 2026	21.80	22.34	21.79	22.13	22.13	3.17%	386,214
Jun 3, 2026	21.61	21.81	21.32	21.45	21.45	-1.83%	272,387
Jun 2, 2026	22.02	22.48	21.83	21.85	21.85	0.23%	178,172
Jun 1, 2026	21.97	22.02	21.76	21.80	21.80	-1.49%	222,668
May 29, 2026	22.26	22.27	21.82	22.13	22.13	-2.25%	208,132
May 28, 2026	22.23	22.82	22.20	22.64	22.64	3.52%	298,946
May 27, 2026	22.21	22.40	21.87	21.87	21.87	-1.44%	402,279
May 26, 2026	22.06	22.35	22.05	22.19	22.19	0.91%	177,559
May 25, 2026	22.22	22.30	21.86	21.99	21.99	-0.81%	185,834
May 22, 2026	22.18	22.31	22.10	22.17	22.17	-0.98%	244,950
May 21, 2026	22.41	22.51	22.22	22.39	22.39	-3.28%	464,687
May 20, 2026	22.67	23.25	22.62	23.15	23.15	2.71%	290,376
May 19, 2026	22.71	22.74	22.47	22.54	22.54	-2.47%	325,811
May 18, 2026	22.70	23.15	22.69	23.11	23.11	2.71%	283,306
May 15, 2026	22.29	22.57	22.15	22.50	22.50	0.36%	151,299
May 14, 2026	22.55	22.60	22.40	22.42	22.42	-0.09%	175,673
May 13, 2026	22.47	22.68	22.33	22.44	22.44	0.81%	218,598
May 12, 2026	22.03	22.52	22.03	22.26	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