ASX:BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	26.15	26.17	26.03	26.03	26.03	-1.66%	213,504
Apr 20, 2026	26.55	26.58	26.38	26.47	26.47	-1.05%	193,534
Apr 17, 2026	26.74	26.80	26.73	26.75	26.75	-0.26%	186,801
Apr 16, 2026	26.90	26.92	26.81	26.82	26.82	-2.72%	97,528
Apr 15, 2026	27.51	27.59	27.43	27.57	27.57	-2.96%	431,814
Apr 14, 2026	28.38	28.41	28.34	28.41	28.41	-3.96%	45,277
Apr 13, 2026	29.88	29.93	29.58	29.58	29.58	1.79%	59,442
Apr 10, 2026	29.46	29.46	28.96	29.06	29.06	-1.59%	321,099
Apr 9, 2026	29.52	29.61	29.49	29.53	29.53	0.89%	221,549
Apr 8, 2026	29.90	29.90	29.10	29.27	29.27	-7.02%	634,607
Apr 7, 2026	32.39	32.39	30.50	31.48	31.48	-2.96%	137,861
Apr 2, 2026	31.55	32.50	31.39	32.44	32.44	1.88%	278,717
Apr 1, 2026	32.03	32.03	31.80	31.84	31.84	-5.04%	222,031
Mar 31, 2026	33.96	34.35	33.22	33.53	33.53	-0.42%	121,442
Mar 30, 2026	34.00	34.30	33.67	33.67	33.67	4.83%	637,848
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