LON:BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	60.39	61.24	60.39	61.24	61.24	1.44%	564
Aug 21, 2025	60.43	60.60	60.28	60.37	60.37	0.10%	132
Aug 20, 2025	60.53	60.60	60.00	60.31	60.31	-0.85%	4
Aug 19, 2025	60.83	61.10	60.83	60.83	60.83	-0.20%	12,662
Aug 18, 2025	61.03	61.03	60.95	60.95	60.95	-0.11%	2
Aug 15, 2025	61.38	61.38	61.02	61.02	61.02	0.02%	16
Aug 14, 2025	61.13	61.18	61.01	61.01	61.01	-0.07%	32
Aug 13, 2025	61.03	61.09	61.03	61.05	61.05	0.46%	2
Aug 12, 2025	60.38	60.77	60.37	60.77	60.77	0.53%	6
Aug 11, 2025	60.66	60.67	60.45	60.45	60.45	0.13%	46
Aug 8, 2025	60.24	60.37	60.24	60.37	60.37	0.55%	-
Aug 7, 2025	60.25	60.56	60.04	60.04	60.04	0.08%	80
Aug 6, 2025	59.83	59.99	59.75	59.99	59.99	0.62%	4
Aug 5, 2025	60.52	60.52	59.62	59.62	59.62	-0.15%	-
Aug 4, 2025	59.29	59.71	59.28	59.71	59.71	1.20%	13
Aug 1, 2025	59.91	59.92	59.00	59.00	59.00	-2.40%	211
Jul 31, 2025	60.84	60.85	60.45	60.45	60.45	0.20%	-
Jul 30, 2025	60.42	60.43	60.33	60.33	60.33	0.05%	3
Jul 29, 2025	60.58	60.66	60.30	60.30	60.30	-0.28%	1
Jul 28, 2025	60.84	60.84	60.47	60.47	60.47	0.15%	2,080
Jul 25, 2025	60.35	60.38	60.32	60.38	60.38	0.08%	312
Jul 24, 2025	60.29	60.33	60.29	60.33	60.33	0.75%	132
Jul 23, 2025	59.86	59.88	59.86	59.88	59.88	0.49%	258
Jul 22, 2025	59.65	59.70	59.59	59.59	59.59	-0.60%	3
Jul 21, 2025	59.78	59.95	59.78	59.95	59.95	0.59%	2
Jul 18, 2025	59.70	59.70	59.60	59.60	59.60	0.15%	282
Jul 17, 2025	59.32	59.51	59.31	59.51	59.51	0.90%	94
Jul 16, 2025	59.32	59.32	58.98	58.98	58.98	-0.57%	20
Jul 15, 2025	59.32	59.32	59.32	59.32	59.32	0.14%	-
Jul 14, 2025	58.81	59.25	58.81	59.24	59.24	0.19%	5
Jul 11, 2025	59.19	59.20	59.01	59.13	59.13	-0.37%	11
Jul 10, 2025	59.11	59.35	59.11	59.35	59.35	0.53%	377
Jul 9, 2025	58.89	59.19	58.89	59.04	59.04	0.36%	35
Jul 8, 2025	58.63	59.45	58.63	58.83	58.83	-0.37%	3,262
Jul 7, 2025	59.13	59.21	59.05	59.05	59.05	0.05%	18
Jul 4, 2025	59.08	59.08	59.02	59.02	59.02	-0.57%	540
Jul 3, 2025	59.19	59.36	59.17	59.36	59.36	1.07%	1,501
Jul 2, 2025	58.86	58.86	58.56	58.73	58.73	0.26%	54
Jul 1, 2025	58.69	58.70	58.53	58.58	58.58	0.14%	5,186
Jun 30, 2025	58.61	58.66	58.50	58.50	58.50	0.21%	6,127
Jun 27, 2025	58.28	58.38	58.28	58.38	58.38	0.78%	2,158
Jun 26, 2025	57.82	57.93	57.82	57.93	57.93	0.52%	5,600
Jun 25, 2025	57.67	57.73	57.63	57.63	57.63	0.24%	418
Jun 24, 2025	57.58	57.59	57.31	57.49	57.49	1.55%	163
Jun 23, 2025	56.61	56.61	56.61	56.61	56.61	0.23%	-
Jun 20, 2025	56.83	56.83	56.48	56.48	56.48	0.73%	4
Jun 19, 2025	56.07	56.07	56.07	56.07	56.07	-1.29%	-
Jun 18, 2025	56.80	56.80	56.80	56.80	56.80	-0.04%	-
Jun 17, 2025	56.93	56.93	56.82	56.82	56.82	-0.49%	-
Jun 16, 2025	56.78	57.10	56.73	57.10	57.10	0.49%	22