ASX:BBOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	21.05	21.18	20.68	21.15	21.15	-0.47%	266,171
Oct 29, 2026	21.30	21.40	21.20	21.25	21.25	-1.07%	179,889
Oct 28, 2026	21.29	21.49	20.97	21.48	21.48	0.14%	221,930
Oct 27, 2026	21.63	21.84	21.40	21.45	21.45	-0.79%	134,785
Oct 26, 2026	21.92	22.09	21.58	21.62	21.62	-0.37%	275,455
Oct 23, 2026	21.83	21.90	21.70	21.70	21.70	-	228,945
Oct 22, 2026	21.57	21.85	21.57	21.70	21.70	0.84%	157,133
Oct 21, 2026	21.48	21.66	21.43	21.52	21.52	-0.32%	99,017
Oct 20, 2026	21.81	21.94	21.55	21.59	21.59	0.70%	94,211
Oct 19, 2026	21.56	21.63	21.39	21.44	21.44	-0.51%	210,771
Oct 16, 2026	21.59	21.73	21.52	21.55	21.55	-2.05%	235,553
Oct 15, 2026	22.19	22.44	21.94	22.00	22.00	-0.27%	157,615
Oct 14, 2026	21.83	22.11	21.83	22.06	22.06	1.80%	119,022
Oct 13, 2026	21.73	21.91	21.58	21.67	21.67	-0.14%	97,223
Oct 12, 2026	21.87	21.95	21.62	21.70	21.70	-1.50%	120,813
Oct 9, 2026	22.18	22.18	22.01	22.03	22.03	-1.30%	118,745
Oct 8, 2026	22.18	22.32	22.08	22.32	22.32	1.64%	177,445
Oct 7, 2026	21.91	22.05	21.83	21.96	21.96	0.37%	85,670
Oct 6, 2026	22.00	22.11	21.82	21.88	21.88	-1.26%	114,033
Oct 5, 2026	22.03	22.18	21.91	22.16	22.16	-0.09%	128,007
Oct 2, 2026	22.27	22.41	22.16	22.18	22.18	-1.60%	101,047
Oct 1, 2026	21.82	22.54	21.82	22.54	22.54	4.55%	338,461
Sep 30, 2026	22.00	22.00	21.47	21.56	21.56	-1.96%	322,380
Sep 29, 2026	22.12	22.22	21.99	21.99	21.99	-0.68%	185,287
Sep 28, 2026	22.21	22.25	21.98	22.14	22.14	-0.32%	199,589
Sep 25, 2026	22.17	22.30	22.17	22.21	22.21	0.86%	156,757
Sep 24, 2026	22.21	22.30	21.95	22.02	22.02	1.76%	352,857
Sep 23, 2026	21.54	21.75	21.50	21.64	21.64	-0.23%	104,531
Sep 22, 2026	21.65	21.81	21.55	21.69	21.69	-0.64%	125,823
Sep 21, 2026	22.01	22.08	21.77	21.83	21.83	-	162,080
Sep 18, 2026	21.60	21.87	21.59	21.83	21.83	-0.09%	117,961
Sep 17, 2026	21.95	22.00	21.68	21.85	21.85	-0.55%	234,193
Sep 16, 2026	21.98	22.08	21.87	21.97	21.97	-0.59%	781,189
Sep 15, 2026	21.71	22.12	21.63	22.10	22.10	1.94%	848,921
Sep 14, 2026	21.65	21.75	21.57	21.68	21.68	-0.37%	144,427
Sep 11, 2026	21.85	21.91	21.63	21.76	21.76	1.87%	619,673
Sep 10, 2026	21.26	21.70	21.26	21.36	21.36	2.59%	510,120
Sep 9, 2026	20.75	20.91	20.62	20.82	20.82	-	102,920
Sep 8, 2026	20.40	20.83	20.37	20.82	20.82	2.36%	346,420
Sep 7, 2026	20.34	20.38	20.15	20.34	20.34	0.10%	61,237
Sep 4, 2026	20.11	20.38	20.08	20.32	20.32	0.25%	66,404
Sep 3, 2026	20.52	20.54	20.24	20.27	20.27	-1.89%	146,757
Sep 2, 2026	20.68	20.88	20.59	20.66	20.66	2.28%	233,442
Sep 1, 2026	20.38	20.44	20.17	20.20	20.20	0.25%	209,389
Aug 31, 2026	20.28	20.28	19.92	20.15	20.15	0.30%	97,698
Aug 28, 2026	20.32	20.32	20.09	20.09	20.09	-1.62%	164,527
Aug 27, 2026	19.93	20.45	19.93	20.42	20.42	2.66%	234,835
Aug 26, 2026	19.63	19.89	19.40	19.89	19.89	0.96%	292,357
Aug 25, 2026	20.00	20.01	19.64	19.70	19.70	-1.84%	255,011
Aug 24, 2026	20.13	20.20	19.91	20.07	20.07	-1.08%	134,810