ETR:BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	51.92	52.30	51.92	52.30	52.30	0.56%	130
Aug 21, 2025	52.04	52.04	51.71	52.01	52.01	0.48%	130
Aug 20, 2025	52.02	52.05	51.46	51.76	51.76	-0.73%	5,769
Aug 19, 2025	52.21	52.24	52.14	52.14	52.14	-0.10%	30
Aug 18, 2025	52.17	52.27	52.17	52.19	52.19	0.12%	137
Aug 15, 2025	52.56	52.56	52.13	52.13	52.13	-0.48%	54
Aug 14, 2025	52.27	52.38	52.27	52.38	52.38	0.58%	85
Aug 13, 2025	52.19	52.36	52.08	52.08	52.08	0.06%	40
Aug 12, 2025	52.02	52.05	51.92	52.05	52.05	-0.12%	50
Aug 11, 2025	51.95	52.11	51.95	52.11	52.11	0.77%	750
Aug 8, 2025	51.61	51.80	51.61	51.71	51.71	0.27%	645
Aug 7, 2025	51.60	51.89	51.57	51.57	51.57	-	402
Aug 6, 2025	51.72	51.72	51.49	51.57	51.57	0.23%	181
Aug 5, 2025	52.02	52.08	51.45	51.45	51.45	-0.41%	181
Aug 4, 2025	51.20	51.66	51.20	51.66	51.66	1.10%	107
Aug 1, 2025	52.36	52.36	51.10	51.10	51.10	-3.37%	2
Jul 31, 2025	53.09	53.17	52.88	52.88	52.88	0.55%	4
Jul 30, 2025	52.24	52.63	52.24	52.59	52.59	0.57%	4
Jul 29, 2025	52.45	52.51	52.29	52.29	52.29	0.46%	3
Jul 28, 2025	51.83	52.05	51.82	52.05	52.05	1.15%	10
Jul 25, 2025	51.32	51.48	51.32	51.46	51.46	0.45%	9
Jul 24, 2025	51.18	51.27	51.18	51.23	51.23	0.31%	19
Jul 23, 2025	51.01	51.09	50.97	51.07	51.07	0.55%	19
Jul 22, 2025	51.09	51.09	50.79	50.79	50.79	-0.80%	53
Jul 21, 2025	51.30	51.30	51.15	51.20	51.20	0.10%	4,326
Jul 18, 2025	51.40	51.40	51.15	51.15	51.15	-0.37%	4,326
Jul 17, 2025	51.23	51.34	51.13	51.34	51.34	2.35%	4,326
Jul 16, 2025	50.65	50.79	50.16	50.16	50.16	-1.82%	20
Jul 15, 2025	50.94	51.09	50.94	51.09	51.09	0.89%	20
Jul 14, 2025	50.45	50.65	50.45	50.64	50.64	0.10%	66
Jul 11, 2025	50.70	50.70	50.44	50.59	50.59	-0.49%	3
Jul 10, 2025	50.35	50.84	50.35	50.84	50.84	0.83%	1
Jul 9, 2025	50.22	50.42	50.22	50.42	50.42	0.26%	6
Jul 8, 2025	50.24	50.33	50.21	50.29	50.29	0.02%	229
Jul 7, 2025	50.29	50.48	50.28	50.28	50.28	0.32%	3
Jul 4, 2025	50.25	50.25	50.08	50.12	50.12	-0.73%	3
Jul 3, 2025	49.97	50.49	49.97	50.49	50.49	1.20%	52
Jul 2, 2025	49.93	49.93	49.85	49.89	49.89	0.36%	52
Jul 1, 2025	49.83	49.83	49.61	49.71	49.71	-0.16%	8
Jun 30, 2025	49.93	49.99	49.79	49.79	49.79	-0.10%	108
Jun 27, 2025	49.64	49.84	49.64	49.84	49.84	0.65%	1,298
Jun 26, 2025	49.41	49.52	49.41	49.52	49.52	-0.06%	154
Jun 25, 2025	49.66	49.66	49.55	49.55	49.55	0.10%	154
Jun 24, 2025	49.58	49.58	49.44	49.50	49.50	1.00%	78
Jun 23, 2025	48.99	49.27	48.99	49.01	49.01	-0.22%	78
Jun 20, 2025	49.01	49.12	49.01	49.12	49.12	0.53%	219
Jun 19, 2025	49.21	49.21	48.82	48.86	48.86	-0.85%	219
Jun 18, 2025	49.16	49.28	49.15	49.28	49.28	-0.02%	4,560
Jun 17, 2025	49.11	49.29	49.04	49.29	49.29	0.02%	206
Jun 16, 2025	49.04	49.34	49.03	49.28	49.28	0.39%	350