ASX:BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 1, 2026	22.25	22.32	22.23	22.32	-	0.31%	30,073
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
Aug 21, 2026	22.44	22.48	22.43	22.47	22.47	2.23%	29,867
Aug 20, 2026	22.01	22.04	21.98	21.98	21.98	-1.30%	6,343
Aug 19, 2026	22.23	22.27	22.16	22.27	22.27	0.91%	12,377
Aug 18, 2026	21.75	22.07	21.75	22.07	22.07	2.65%	26,289
Aug 17, 2026	21.50	21.56	21.50	21.50	21.50	0.19%	12,220
Aug 14, 2026	21.52	21.52	21.44	21.46	21.46	-1.33%	23,640
Aug 13, 2026	21.83	21.83	21.74	21.75	21.75	-0.68%	6,125
Aug 12, 2026	21.76	21.94	21.76	21.90	21.90	0.78%	9,518
Aug 11, 2026	21.74	21.81	21.61	21.73	21.73	0.23%	3,708
Aug 10, 2026	21.83	21.83	21.67	21.68	21.68	-1.45%	68,225
Aug 7, 2026	21.93	22.07	21.93	22.00	22.00	0.73%	27,659
Aug 6, 2026	21.89	21.90	21.76	21.84	21.84	1.02%	26,463
Aug 5, 2026	21.76	21.78	21.60	21.62	21.62	-4.93%	90,097
Aug 4, 2026	22.86	22.87	22.74	22.74	22.74	-2.86%	41,400
Aug 3, 2026	23.54	23.56	23.37	23.41	23.41	-1.68%	52,664
Jul 31, 2026	23.97	23.98	23.79	23.81	23.81	-4.34%	59,914
Jul 30, 2026	24.71	24.92	24.70	24.89	24.89	2.81%	147,736
Jul 29, 2026	23.97	24.32	23.85	24.21	24.21	-0.98%	55,082
Jul 28, 2026	24.33	24.47	24.24	24.45	24.45	3.03%	83,316
Jul 27, 2026	23.79	23.90	23.73	23.73	23.73	-2.18%	64,762
Jul 24, 2026	24.22	24.33	24.19	24.26	24.26	2.49%	45,626
Jul 23, 2026	23.61	23.69	23.49	23.67	23.67	0.30%	59,080
Jul 22, 2026	23.49	23.60	23.49	23.60	23.60	-0.34%	16,346
Jul 21, 2026	24.00	24.06	23.68	23.68	23.68	-0.80%	29,601
Jul 20, 2026	23.83	23.90	23.72	23.87	23.87	0.38%	17,459
Jul 17, 2026	23.36	23.80	23.36	23.78	23.78	3.84%	79,283
Jul 16, 2026	23.01	23.01	22.85	22.90	22.90	-0.48%	47,845
Jul 15, 2026	23.08	23.11	23.00	23.01	23.01	-1.24%	31,618
Jul 14, 2026	23.49	23.58	23.28	23.30	23.30	0.09%	43,279
Jul 13, 2026	23.10	23.28	22.94	23.28	23.28	0.17%	103,336
Jul 10, 2026	23.38	23.38	23.17	23.24	23.24	-0.60%	45,933
Jul 9, 2026	23.68	23.68	23.38	23.38	23.38	-0.55%	54,802
Jul 8, 2026	23.54	23.54	23.35	23.51	23.51	1.03%	27,389
Jul 7, 2026	23.42	23.42	23.11	23.27	23.27	-0.68%	16,493
Jul 6, 2026	23.34	23.60	23.25	23.43	23.43	0.39%	56,009
Jul 3, 2026	23.56	23.61	23.34	23.34	23.34	-0.81%	9,093
Jul 2, 2026	23.57	23.62	23.36	23.53	23.53	-0.38%	13,861
Jul 1, 2026	23.52	23.63	23.43	23.62	23.62	-0.51%	42,834
Jun 30, 2026	23.89	23.93	23.71	23.74	23.74	-1.94%	45,447
Jun 29, 2026	24.21	24.43	24.15	24.21	24.21	-2.42%	81,431
Jun 26, 2026	24.41	24.93	24.33	24.81	24.81	3.37%	116,670
Jun 25, 2026	24.06	24.16	24.00	24.00	24.00	-0.79%	17,746
Jun 24, 2026	24.25	24.36	24.13	24.19	24.19	0.37%	63,616