ASX:BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	22.55	22.55	22.32	22.40	22.40	-1.02%	100,579
May 29, 2026	22.63	22.73	22.59	22.63	22.63	-1.95%	35,266
May 28, 2026	22.96	23.22	22.91	23.08	23.08	0.52%	56,161
May 27, 2026	22.98	23.00	22.93	22.96	22.96	-0.17%	227,079
May 26, 2026	22.80	23.04	22.80	23.00	23.00	0.79%	15,210
May 25, 2026	23.00	23.01	22.80	22.82	22.82	-2.31%	64,076
May 22, 2026	23.55	23.55	23.32	23.36	23.36	-1.23%	169,956
May 21, 2026	23.85	23.90	23.60	23.65	23.65	-2.27%	39,652
May 20, 2026	24.18	24.34	24.15	24.20	24.20	0.71%	431,142
May 19, 2026	23.86	24.03	23.74	24.03	24.03	-0.46%	41,257
May 18, 2026	23.94	24.20	23.92	24.14	24.14	2.90%	155,608
May 15, 2026	23.14	23.47	23.07	23.46	23.46	0.34%	88,420
May 14, 2026	23.43	23.47	23.36	23.38	23.38	-1.39%	42,054
May 13, 2026	23.91	23.92	23.70	23.71	23.71	-0.59%	36,438
May 12, 2026	23.72	23.92	23.72	23.85	23.85	-0.25%	60,563
May 11, 2026	24.02	24.02	23.90	23.91	23.91	-0.95%	50,731
May 8, 2026	24.33	24.33	24.14	24.14	24.14	0.21%	42,923
May 7, 2026	24.14	24.21	24.07	24.09	24.09	-2.82%	231,085
May 6, 2026	24.78	24.88	24.74	24.79	24.79	-2.29%	58,372
May 5, 2026	25.23	25.53	25.23	25.37	25.37	0.71%	26,309
May 4, 2026	25.23	25.29	25.10	25.19	25.19	-0.16%	205,398
May 1, 2026	25.31	25.31	25.19	25.23	25.23	-3.96%	161,470
Apr 30, 2026	25.79	26.27	25.74	26.27	26.27	1.62%	65,229
Apr 29, 2026	25.91	25.98	25.85	25.85	25.85	0.39%	40,495
Apr 28, 2026	25.61	25.77	25.52	25.75	25.75	-0.23%	51,875
Apr 27, 2026	25.94	25.94	25.68	25.81	25.81	-1.34%	85,985
Apr 24, 2026	26.16	26.29	26.08	26.16	26.16	-0.42%	41,754
Apr 23, 2026	26.04	26.52	26.04	26.27	26.27	-0.04%	94,093
Apr 22, 2026	26.32	26.35	26.22	26.28	26.28	0.96%	74,936
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