ASX:BBOZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	20.38	20.44	20.27	20.38	-	1.14%	134,236
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
Aug 21, 2026	20.27	20.36	20.20	20.29	20.29	0.69%	72,563
Aug 20, 2026	20.07	20.28	20.03	20.15	20.15	-0.79%	146,975
Aug 19, 2026	20.39	20.49	20.25	20.31	20.31	0.25%	77,366
Aug 18, 2026	20.29	20.34	20.11	20.26	20.26	0.10%	80,352
Aug 17, 2026	20.17	20.28	20.09	20.24	20.24	0.90%	170,249
Aug 14, 2026	19.85	20.12	19.85	20.06	20.06	2.24%	217,529
Aug 13, 2026	19.65	19.85	19.57	19.62	19.62	0.51%	101,922
Aug 12, 2026	19.48	19.63	19.43	19.52	19.52	1.24%	154,907
Aug 11, 2026	19.39	19.39	19.08	19.28	19.28	-0.36%	188,974
Aug 10, 2026	19.25	19.51	19.20	19.35	19.35	0.89%	200,821
Aug 7, 2026	19.33	19.45	19.14	19.18	19.18	-0.05%	201,811
Aug 6, 2026	19.40	19.40	19.04	19.19	19.19	-1.08%	363,888
Aug 5, 2026	19.64	19.86	19.36	19.40	19.40	-2.07%	586,068
Aug 4, 2026	20.42	20.42	19.80	19.81	19.81	-3.18%	707,802
Aug 3, 2026	20.80	20.86	20.46	20.46	20.46	-1.02%	127,768
Jul 31, 2026	20.24	20.67	20.22	20.67	20.67	-0.34%	248,531
Jul 30, 2026	20.50	20.79	20.38	20.74	20.74	2.17%	226,677
Jul 29, 2026	20.50	20.50	20.05	20.30	20.30	-2.36%	640,295
Jul 28, 2026	21.28	21.28	20.78	20.79	20.79	-1.38%	283,580
Jul 27, 2026	21.26	21.35	21.06	21.08	21.08	-3.08%	275,852
Jul 24, 2026	21.54	21.87	21.47	21.75	21.75	1.83%	301,789
Jul 23, 2026	21.12	21.36	20.87	21.36	21.36	-0.42%	637,265
Jul 22, 2026	21.51	21.51	21.30	21.45	21.45	-0.69%	285,777
Jul 21, 2026	21.72	21.85	21.48	21.60	21.60	0.33%	223,021
Jul 20, 2026	21.36	21.53	21.29	21.53	21.53	-0.05%	209,808
Jul 17, 2026	21.42	21.70	21.38	21.54	21.54	1.17%	492,527
Jul 16, 2026	21.19	21.40	21.17	21.29	21.29	0.14%	54,528
Jul 15, 2026	21.19	21.31	21.07	21.26	21.26	-0.65%	166,021
Jul 14, 2026	21.45	21.68	21.40	21.40	21.40	0.09%	127,489
Jul 13, 2026	21.39	21.56	21.30	21.38	21.38	-0.05%	132,735
Jul 10, 2026	21.64	21.68	21.30	21.39	21.39	-1.20%	123,207
Jul 9, 2026	21.87	21.92	21.63	21.65	21.65	0.70%	147,653
Jul 8, 2026	21.72	22.05	21.50	21.50	21.50	0.66%	148,186
Jul 7, 2026	21.28	21.43	21.16	21.36	21.36	0.66%	227,532
Jul 6, 2026	21.25	21.26	21.05	21.22	21.22	0.62%	140,917
Jul 3, 2026	21.56	21.57	21.05	21.09	21.09	-2.86%	229,359
Jul 2, 2026	21.85	22.05	21.71	21.71	21.71	-0.14%	114,163
Jul 1, 2026	21.33	21.76	21.33	21.74	21.74	1.59%	251,192
Jun 30, 2026	21.15	21.40	21.11	21.40	21.40	0.94%	183,700
Jun 29, 2026	21.41	21.47	21.17	21.20	21.20	-1.67%	474,769
Jun 26, 2026	21.58	21.81	21.48	21.56	21.56	-	220,582
Jun 25, 2026	21.33	21.60	21.29	21.56	21.56	1.27%	75,203
Jun 24, 2026	21.37	21.40	21.20	21.29	21.29	-0.51%	156,425