ASX:BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	32.50	32.50	32.12	32.12	32.12	2.20%	129,410
Mar 26, 2026	31.28	31.52	31.18	31.43	31.43	1.26%	52,511
Mar 25, 2026	31.16	31.29	30.87	31.04	31.04	-2.24%	111,452
Mar 24, 2026	31.06	31.75	31.03	31.75	31.75	-1.70%	150,250
Mar 23, 2026	32.17	32.48	32.07	32.30	32.30	4.36%	240,261
Mar 20, 2026	30.96	30.96	30.72	30.95	30.95	0.42%	159,476
Mar 19, 2026	30.92	30.98	30.65	30.82	30.82	4.47%	160,171
Mar 18, 2026	29.93	29.93	29.50	29.50	29.50	-1.99%	150,378
Mar 17, 2026	29.94	30.23	29.94	30.10	30.10	-0.89%	170,757
Mar 16, 2026	30.50	30.68	30.01	30.37	30.37	0.76%	181,164
Mar 13, 2026	30.14	30.29	29.91	30.14	30.14	1.04%	106,594
Mar 12, 2026	29.51	29.95	29.51	29.83	29.83	3.36%	108,525
Mar 11, 2026	28.79	29.10	28.74	28.86	28.86	-1.13%	51,913
Mar 10, 2026	29.53	29.57	28.91	29.19	29.19	-5.44%	948,143
Mar 9, 2026	30.69	31.15	30.62	30.87	30.87	6.96%	301,351
Mar 6, 2026	29.11	29.11	28.83	28.86	28.86	0.59%	34,675
Mar 5, 2026	28.59	28.80	28.43	28.69	28.69	-2.22%	96,567
Mar 4, 2026	29.22	29.46	29.00	29.34	29.34	1.31%	192,237
Mar 3, 2026	28.61	28.97	28.55	28.96	28.96	-0.21%	65,201
Mar 2, 2026	29.09	29.18	28.75	29.02	29.02	2.15%	146,633
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