ASX:BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.01	28.50	28.01	28.41	28.41	1.46%	21,018
Feb 26, 2026	27.85	28.02	27.85	28.00	28.00	-1.20%	51,286
Feb 25, 2026	28.36	28.43	28.26	28.34	28.34	-0.91%	22,942
Feb 24, 2026	28.79	28.80	28.60	28.60	28.60	-0.21%	38,839
Feb 23, 2026	28.27	28.66	28.19	28.66	28.66	0.63%	30,012
Feb 20, 2026	28.63	28.63	28.47	28.48	28.48	0.07%	50,707
Feb 19, 2026	28.59	28.59	28.39	28.46	28.46	-0.59%	89,300
Feb 18, 2026	28.73	28.82	28.60	28.63	28.63	-1.55%	522,704
Feb 17, 2026	28.70	29.12	28.68	29.08	29.08	1.29%	152,364
Feb 16, 2026	28.88	28.88	28.66	28.71	28.71	-0.35%	20,982
Feb 13, 2026	28.60	28.89	28.60	28.81	28.81	4.12%	327,085
Feb 12, 2026	27.80	27.94	27.67	27.67	27.67	-0.14%	17,117
Feb 11, 2026	27.82	27.82	27.65	27.71	27.71	0.14%	18,670
Feb 10, 2026	27.70	27.75	27.61	27.67	27.67	-0.68%	60,310
Feb 9, 2026	28.11	28.11	27.68	27.86	27.86	-5.08%	107,075
Feb 6, 2026	29.26	29.65	29.14	29.35	29.35	3.64%	149,568
Feb 5, 2026	28.00	28.44	28.00	28.32	28.32	1.25%	32,675
Feb 4, 2026	28.10	28.10	27.92	27.97	27.97	2.34%	86,912
Feb 3, 2026	27.55	27.55	27.27	27.33	27.33	-3.73%	310,528
Feb 2, 2026	27.95	28.59	27.81	28.39	28.39	2.16%	124,307
Jan 30, 2026	27.61	27.97	27.61	27.79	27.79	1.39%	286,369
Jan 29, 2026	27.28	27.61	27.28	27.41	27.41	0.55%	33,023
Jan 28, 2026	27.40	27.40	27.25	27.26	27.26	-0.73%	45,060
Jan 27, 2026	27.71	27.71	27.45	27.46	27.46	-1.15%	72,004
Jan 23, 2026	28.02	28.02	27.78	27.78	27.78	-1.03%	158,303
Jan 22, 2026	28.01	28.12	27.99	28.07	28.07	-2.37%	113,102
Jan 21, 2026	28.73	28.88	28.71	28.75	28.75	1.70%	90,844
Jan 20, 2026	28.14	28.33	28.14	28.27	28.27	0.35%	43,823
Jan 19, 2026	27.75	28.17	27.73	28.17	28.17	3.00%	52,701
Jan 16, 2026	27.56	27.56	27.35	27.35	27.35	-1.41%	14,330
Jan 15, 2026	27.64	27.80	27.64	27.74	27.74	1.17%	27,790
Jan 14, 2026	27.34	27.46	27.34	27.42	27.42	0.48%	28,090
Jan 13, 2026	27.50	27.50	27.26	27.29	27.29	-1.37%	25,555
Jan 12, 2026	27.36	27.68	27.25	27.67	27.67	-0.18%	27,225
Jan 9, 2026	27.69	27.78	27.58	27.72	27.72	-0.22%	24,458
Jan 8, 2026	27.55	27.80	27.54	27.78	27.78	1.17%	10,134
Jan 7, 2026	27.50	27.50	27.39	27.46	27.46	-1.22%	35,699
Jan 6, 2026	27.99	27.99	27.79	27.80	27.80	-1.56%	8,728
Jan 5, 2026	28.34	28.35	28.12	28.24	28.24	0.50%	13,402
Jan 2, 2026	28.35	28.36	28.01	28.10	28.10	0.43%	14,841
Dec 31, 2025	27.80	28.03	27.80	27.98	27.98	0.68%	9,049
Dec 30, 2025	27.75	27.87	27.69	27.79	27.79	0.98%	9,570
Dec 29, 2025	27.76	27.76	27.45	27.52	27.52	-0.90%	142,020
Dec 24, 2025	27.82	27.82	27.74	27.77	27.77	-1.07%	31,934
Dec 23, 2025	27.97	28.10	27.97	28.07	28.07	-0.78%	278,800
Dec 22, 2025	28.36	28.36	28.25	28.29	28.29	-2.72%	12,401
Dec 19, 2025	29.23	29.23	29.01	29.08	29.08	-1.46%	129,160
Dec 18, 2025	28.86	29.70	28.85	29.51	29.51	2.82%	70,886
Dec 17, 2025	28.90	28.93	28.70	28.70	28.70	-0.69%	16,111
Dec 16, 2025	28.57	29.00	28.51	28.90	28.90	2.08%	56,244