ASX:BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 15, 2025	27.58	28.60	27.58	28.31	28.31	2.17%	64,318
Dec 12, 2025	27.76	27.76	27.51	27.71	27.71	-2.60%	47,514
Dec 11, 2025	28.16	28.58	27.80	28.45	28.45	0.39%	18,632
Dec 10, 2025	28.34	28.34	28.34	28.34	28.34	0.60%	-
Dec 9, 2025	28.17	28.17	28.17	28.17	28.17	1.22%	-
Dec 8, 2025	27.83	27.83	27.83	27.83	27.83	-0.46%	-
Dec 5, 2025	27.96	27.96	27.96	27.96	27.96	-0.64%	-
Dec 4, 2025	28.14	28.14	28.14	28.14	28.14	-0.21%	-
Dec 3, 2025	28.20	28.20	28.20	28.20	28.20	-1.23%	-
Dec 2, 2025	28.55	28.55	28.55	28.55	28.55	-0.52%	-
Dec 1, 2025	28.20	28.80	28.10	28.70	28.70	1.06%	108,615
Nov 28, 2025	28.40	28.50	28.30	28.40	28.40	-0.35%	82,926
Nov 27, 2025	28.40	28.60	28.40	28.50	28.50	-1.04%	39,424
Nov 26, 2025	29.20	29.20	28.70	28.80	28.80	-3.03%	82,675
Nov 25, 2025	29.70	29.80	29.50	29.70	29.70	-2.30%	92,645
Nov 24, 2025	30.50	30.50	30.20	30.40	30.40	-2.88%	100,837
Nov 21, 2025	31.20	31.60	31.10	31.30	31.30	6.10%	456,965
Nov 20, 2025	30.00	30.10	29.50	29.50	29.50	-3.91%	82,562
Nov 19, 2025	30.80	30.80	30.50	30.70	30.70	0.66%	73,654
Nov 18, 2025	30.00	30.70	29.95	30.50	30.50	4.45%	80,107
Nov 17, 2025	29.50	29.60	29.20	29.20	29.20	-1.35%	16,035
Nov 14, 2025	29.50	29.60	29.30	29.60	29.60	4.59%	37,515
Nov 13, 2025	28.40	28.60	28.30	28.30	28.30	-	12,236