ASX:BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	22.31	23.00	22.23	22.87	22.87	2.19%	67,715
Oct 29, 2026	22.35	22.50	22.35	22.38	22.38	-0.13%	19,915
Oct 28, 2026	22.46	22.46	22.37	22.41	22.41	-0.97%	7,845
Oct 27, 2026	22.73	22.73	22.60	22.63	22.63	-1.18%	14,514
Oct 26, 2026	22.87	23.02	22.85	22.90	22.90	0.44%	30,575
Oct 23, 2026	22.68	22.86	22.68	22.80	22.80	1.42%	40,878
Oct 22, 2026	22.30	22.48	22.30	22.48	22.48	0.90%	50,406
Oct 21, 2026	22.34	22.34	22.24	22.28	22.28	-1.20%	6,218
Oct 20, 2026	22.49	22.60	22.45	22.55	22.55	0.85%	37,008
Oct 19, 2026	22.55	22.58	22.33	22.36	22.36	1.08%	20,352
Oct 16, 2026	22.23	22.27	22.09	22.12	22.12	-1.60%	39,858
Oct 15, 2026	22.41	22.57	22.41	22.48	22.48	3.88%	95,281
Oct 14, 2026	21.79	21.80	21.64	21.64	21.64	-0.87%	37,008
Oct 13, 2026	21.72	21.88	21.72	21.83	21.83	1.21%	10,337
Oct 12, 2026	21.62	21.63	21.56	21.57	21.57	-1.33%	62,202
Oct 9, 2026	21.78	21.96	21.78	21.86	21.86	0.28%	15,440
Oct 8, 2026	21.75	21.82	21.75	21.80	21.80	0.97%	77,510
Oct 7, 2026	21.65	21.65	21.58	21.59	21.59	-1.33%	67,855
Oct 6, 2026	21.93	21.93	21.87	21.88	21.88	-1.88%	23,739
Oct 5, 2026	22.24	22.32	22.16	22.30	22.30	-0.67%	17,078
Oct 2, 2026	22.51	22.59	22.42	22.45	22.45	0.54%	7,650
Oct 1, 2026	22.47	22.54	22.33	22.33	22.33	-0.53%	28,497
Sep 30, 2026	22.48	22.48	22.40	22.45	22.45	-0.66%	79,846
Sep 29, 2026	22.42	22.63	22.40	22.60	22.60	1.62%	56,604
Sep 28, 2026	22.18	22.27	22.17	22.24	22.24	-0.18%	71,236
Sep 25, 2026	22.47	22.47	22.28	22.28	22.28	-0.76%	10,534
Sep 24, 2026	22.25	22.45	22.25	22.45	22.45	2.79%	99,011
Sep 23, 2026	21.84	21.91	21.83	21.84	21.84	-	15,791
Sep 22, 2026	21.90	21.90	21.83	21.84	21.84	-2.63%	30,679
Sep 21, 2026	22.48	22.51	22.42	22.43	22.43	-0.53%	17,815
Sep 18, 2026	22.71	22.73	22.52	22.55	22.55	-1.83%	11,754
Sep 17, 2026	22.96	22.99	22.90	22.97	22.97	0.35%	38,522
Sep 16, 2026	22.91	22.96	22.86	22.89	22.89	-	30,117
Sep 15, 2026	22.37	22.94	22.27	22.89	22.89	0.44%	40,055
Sep 14, 2026	22.45	22.82	22.41	22.79	22.79	0.13%	47,749
Sep 11, 2026	22.93	22.96	22.73	22.76	22.76	1.07%	57,170
Sep 10, 2026	22.55	22.63	22.49	22.52	22.52	0.85%	75,203
Sep 9, 2026	22.38	22.43	22.33	22.33	22.33	0.40%	31,520
Sep 8, 2026	22.24	22.24	22.12	22.24	22.24	0.32%	28,235
Sep 7, 2026	22.15	22.20	22.12	22.17	22.17	1.28%	13,035
Sep 4, 2026	21.95	21.95	21.86	21.89	21.89	-2.36%	59,851
Sep 3, 2026	22.40	22.45	22.37	22.42	22.42	-1.10%	8,882
Sep 2, 2026	22.58	22.69	22.58	22.67	22.67	1.80%	37,092
Sep 1, 2026	22.25	22.32	22.23	22.27	22.27	0.09%	39,470
Aug 31, 2026	22.30	22.35	22.22	22.25	22.25	0.86%	15,468
Aug 28, 2026	22.13	22.13	21.96	22.06	22.06	-0.59%	10,502
Aug 27, 2026	22.03	22.19	22.00	22.19	22.19	-0.85%	22,543
Aug 26, 2026	22.34	22.43	22.32	22.38	22.38	-	48,070
Aug 25, 2026	22.45	22.48	22.38	22.38	22.38	-0.22%	10,725
Aug 24, 2026	22.26	22.43	22.25	22.43	22.43	-0.18%	36,067