BetaShares Australian Equities Strong Bear Complex ETF (ASX:BBOZ)
Australia
· Delayed Price · Currency is AUD 22.09
+0.31 (1.42%)
Apr 28, 2026, 4:10 PM AEST
ASX:BBOZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.05 | 22.17 | 21.97 | 22.09 | 22.09 | 1.42% | 227,473 |
| Apr 27, 2026 | 21.89 | 21.96 | 21.70 | 21.78 | 21.78 | 0.69% | 172,483 |
| Apr 24, 2026 | 21.57 | 21.90 | 21.57 | 21.63 | 21.63 | 0.14% | 91,046 |
| Apr 23, 2026 | 21.49 | 21.84 | 21.43 | 21.60 | 21.60 | 1.27% | 255,809 |
| Apr 22, 2026 | 20.99 | 21.33 | 20.99 | 21.33 | 21.33 | 2.84% | 427,481 |
| Apr 21, 2026 | 20.61 | 20.94 | 20.58 | 20.74 | 20.74 | - | 189,207 |
| Apr 20, 2026 | 20.83 | 21.00 | 20.70 | 20.74 | 20.74 | -0.14% | 318,055 |
| Apr 17, 2026 | 20.77 | 20.96 | 20.77 | 20.77 | 20.77 | 0.24% | 125,335 |
| Apr 16, 2026 | 20.43 | 20.78 | 20.41 | 20.72 | 20.72 | 0.73% | 409,379 |
| Apr 15, 2026 | 20.40 | 20.60 | 20.35 | 20.57 | 20.57 | - | 138,880 |
| Apr 14, 2026 | 20.28 | 20.70 | 20.28 | 20.57 | 20.57 | -1.48% | 212,458 |
| Apr 13, 2026 | 20.91 | 21.01 | 20.78 | 20.88 | 20.88 | 0.97% | 356,620 |
| Apr 10, 2026 | 20.61 | 20.93 | 20.61 | 20.68 | 20.68 | 0.34% | 112,530 |
| Apr 9, 2026 | 20.89 | 20.95 | 20.61 | 20.61 | 20.61 | -0.15% | 600,787 |
| Apr 8, 2026 | 20.50 | 20.78 | 19.95 | 20.64 | 20.64 | -6.48% | 840,995 |
| Apr 7, 2026 | 22.33 | 22.36 | 21.55 | 22.07 | 22.07 | -3.46% | 386,133 |
| Apr 2, 2026 | 22.24 | 23.05 | 22.05 | 22.86 | 22.86 | 2.10% | 551,141 |
| Apr 1, 2026 | 22.60 | 22.78 | 22.39 | 22.39 | 22.39 | -4.68% | 401,551 |
| Mar 31, 2026 | 23.60 | 23.90 | 23.09 | 23.49 | 23.49 | -0.47% | 264,299 |
| Mar 30, 2026 | 23.80 | 24.10 | 23.60 | 23.60 | 23.60 | 1.46% | 511,232 |
| Mar 27, 2026 | 23.59 | 23.63 | 23.25 | 23.26 | 23.26 | 0.35% | 290,109 |
| Mar 26, 2026 | 23.13 | 23.31 | 23.00 | 23.18 | 23.18 | 0.30% | 225,476 |
| Mar 25, 2026 | 23.41 | 23.52 | 22.92 | 23.11 | 23.11 | -3.79% | 395,742 |
| Mar 24, 2026 | 23.23 | 24.06 | 23.16 | 24.02 | 24.02 | -0.37% | 275,773 |
| Mar 23, 2026 | 24.64 | 24.74 | 23.94 | 24.11 | 24.11 | 1.52% | 397,365 |
| Mar 20, 2026 | 23.39 | 23.75 | 23.31 | 23.75 | 23.75 | 1.71% | 382,600 |
| Mar 19, 2026 | 23.28 | 23.40 | 23.18 | 23.35 | 23.35 | 4.15% | 298,440 |
| Mar 18, 2026 | 22.51 | 22.68 | 22.36 | 22.42 | 22.42 | -0.71% | 165,453 |
| Mar 17, 2026 | 22.55 | 22.80 | 22.45 | 22.58 | 22.58 | -0.75% | 642,648 |
| Mar 16, 2026 | 22.88 | 22.90 | 22.56 | 22.75 | 22.75 | 0.66% | 235,693 |
| Mar 13, 2026 | 22.75 | 22.75 | 22.29 | 22.60 | 22.60 | 0.44% | 277,455 |
| Mar 12, 2026 | 22.41 | 22.72 | 22.33 | 22.50 | 22.50 | 3.16% | 352,253 |
| Mar 11, 2026 | 21.88 | 22.02 | 21.71 | 21.81 | 21.81 | -1.31% | 234,209 |
| Mar 10, 2026 | 21.94 | 22.34 | 21.75 | 22.10 | 22.10 | -2.94% | 329,619 |
| Mar 9, 2026 | 22.00 | 23.48 | 22.00 | 22.77 | 22.77 | 6.25% | 892,180 |
| Mar 6, 2026 | 21.54 | 21.63 | 21.43 | 21.43 | 21.43 | 2.39% | 147,065 |
| Mar 5, 2026 | 20.87 | 21.13 | 20.80 | 20.93 | 20.93 | -1.78% | 270,831 |
| Mar 4, 2026 | 21.10 | 21.41 | 21.00 | 21.31 | 21.31 | 4.36% | 600,708 |
| Mar 3, 2026 | 19.93 | 20.48 | 19.88 | 20.42 | 20.42 | 3.29% | 373,439 |
| Mar 2, 2026 | 20.19 | 20.19 | 19.77 | 19.77 | 19.77 | -0.20% | 324,123 |
| Feb 27, 2026 | 19.87 | 19.99 | 19.78 | 19.81 | 19.81 | -0.55% | 236,986 |
| Feb 26, 2026 | 19.81 | 19.98 | 19.78 | 19.92 | 19.92 | -1.39% | 545,372 |
| Feb 25, 2026 | 20.39 | 20.47 | 20.16 | 20.20 | 20.20 | -2.56% | 427,095 |
| Feb 24, 2026 | 20.65 | 20.90 | 20.57 | 20.73 | 20.73 | -0.14% | 141,197 |
| Feb 23, 2026 | 20.31 | 20.81 | 20.31 | 20.76 | 20.76 | 1.52% | 221,511 |
| Feb 20, 2026 | 20.56 | 20.61 | 20.44 | 20.45 | 20.45 | 0.05% | 366,328 |
| Feb 19, 2026 | 20.37 | 20.48 | 20.23 | 20.44 | 20.44 | -2.11% | 506,614 |
| Feb 18, 2026 | 20.97 | 21.04 | 20.85 | 20.88 | 20.88 | -1.60% | 149,174 |
| Feb 17, 2026 | 21.21 | 21.26 | 21.03 | 21.22 | 21.22 | -0.79% | 215,265 |
| Feb 16, 2026 | 21.35 | 21.50 | 21.26 | 21.39 | 21.39 | -0.33% | 273,486 |
| Feb 13, 2026 | 21.11 | 21.52 | 21.07 | 21.46 | 21.46 | 3.52% | 710,187 |
| Feb 12, 2026 | 20.76 | 20.80 | 20.34 | 20.73 | 20.73 | -0.72% | 404,294 |
| Feb 11, 2026 | 21.52 | 21.56 | 20.86 | 20.88 | 20.88 | -3.47% | 511,296 |
| Feb 10, 2026 | 21.50 | 21.71 | 21.41 | 21.63 | 21.63 | -0.46% | 154,493 |
| Feb 9, 2026 | 22.12 | 22.12 | 21.63 | 21.73 | 21.73 | -4.27% | 620,754 |
| Feb 6, 2026 | 22.15 | 22.85 | 22.15 | 22.70 | 22.70 | 5.34% | 321,880 |
| Feb 5, 2026 | 21.45 | 21.65 | 21.36 | 21.55 | 21.55 | 1.03% | 304,420 |
| Feb 4, 2026 | 21.80 | 21.91 | 21.21 | 21.33 | 21.33 | -1.98% | 216,564 |
| Feb 3, 2026 | 21.72 | 21.86 | 21.48 | 21.76 | 21.76 | -1.94% | 596,735 |
| Feb 2, 2026 | 21.92 | 22.37 | 21.84 | 22.19 | 22.19 | 2.54% | 341,538 |
| Jan 30, 2026 | 21.12 | 21.71 | 21.02 | 21.64 | 21.64 | 1.50% | 391,816 |
| Jan 29, 2026 | 21.31 | 21.70 | 21.31 | 21.32 | 21.32 | 0.33% | 240,954 |
| Jan 28, 2026 | 20.98 | 21.38 | 20.97 | 21.25 | 21.25 | 0.33% | 275,042 |
| Jan 27, 2026 | 21.30 | 21.32 | 21.03 | 21.18 | 21.18 | -2.35% | 415,818 |
| Jan 23, 2026 | 21.74 | 21.82 | 21.53 | 21.69 | 21.69 | -0.23% | 82,218 |
| Jan 22, 2026 | 21.82 | 21.86 | 21.69 | 21.74 | 21.74 | -1.81% | 365,929 |
| Jan 21, 2026 | 22.18 | 22.22 | 22.03 | 22.14 | 22.14 | 1.00% | 116,473 |
| Jan 20, 2026 | 21.75 | 21.95 | 21.70 | 21.92 | 21.92 | 1.67% | 87,122 |
| Jan 19, 2026 | 21.49 | 21.66 | 21.38 | 21.56 | 21.56 | 0.98% | 181,986 |
| Jan 16, 2026 | 21.67 | 21.67 | 21.30 | 21.35 | 21.35 | -1.29% | 294,133 |
| Jan 15, 2026 | 21.60 | 21.77 | 21.55 | 21.63 | 21.63 | -1.01% | 98,647 |
| Jan 14, 2026 | 21.84 | 22.07 | 21.73 | 21.85 | 21.85 | -0.27% | 78,960 |
| Jan 13, 2026 | 22.01 | 22.06 | 21.62 | 21.91 | 21.91 | -1.31% | 178,441 |
| Jan 12, 2026 | 22.33 | 22.40 | 22.02 | 22.20 | 22.20 | -1.11% | 87,656 |
| Jan 9, 2026 | 22.21 | 22.50 | 22.16 | 22.45 | 22.45 | 0.13% | 188,827 |
| Jan 8, 2026 | 22.49 | 22.55 | 22.27 | 22.42 | 22.42 | -0.62% | 333,982 |
| Jan 7, 2026 | 22.34 | 22.56 | 22.24 | 22.56 | 22.56 | -0.13% | 258,016 |
| Jan 6, 2026 | 22.07 | 22.62 | 22.07 | 22.59 | 22.59 | 1.30% | 101,662 |
| Jan 5, 2026 | 22.32 | 22.36 | 22.16 | 22.30 | 22.30 | - | 92,490 |
| Jan 2, 2026 | 22.45 | 22.49 | 22.23 | 22.30 | 22.30 | -0.45% | 68,712 |
| Dec 31, 2025 | 22.36 | 22.52 | 22.28 | 22.40 | 22.40 | 0.40% | 123,396 |
| Dec 30, 2025 | 22.33 | 22.38 | 22.14 | 22.31 | 22.31 | -0.09% | 28,863 |
| Dec 29, 2025 | 22.10 | 22.33 | 22.00 | 22.33 | 22.33 | 0.95% | 69,803 |
| Dec 24, 2025 | 21.95 | 22.23 | 21.95 | 22.12 | 22.12 | 1.05% | 97,168 |
| Dec 23, 2025 | 22.39 | 22.39 | 21.82 | 21.89 | 21.89 | -2.54% | 121,253 |
| Dec 22, 2025 | 22.68 | 22.72 | 22.37 | 22.46 | 22.46 | -1.96% | 101,702 |
| Dec 19, 2025 | 22.92 | 22.96 | 22.79 | 22.91 | 22.91 | -1.04% | 96,188 |
| Dec 18, 2025 | 23.32 | 23.37 | 23.15 | 23.15 | 23.15 | -0.04% | 266,771 |
| Dec 17, 2025 | 23.09 | 23.38 | 23.09 | 23.16 | 23.16 | 0.43% | 139,224 |
| Dec 16, 2025 | 22.89 | 23.18 | 22.50 | 23.06 | 23.06 | 1.14% | 661,151 |
| Dec 15, 2025 | 22.70 | 22.85 | 22.65 | 22.80 | 22.80 | 1.74% | 172,972 |
| Dec 12, 2025 | 22.60 | 22.61 | 22.36 | 22.41 | 22.41 | -2.73% | 172,604 |
| Dec 11, 2025 | 22.78 | 23.14 | 22.62 | 23.04 | 23.04 | -0.39% | 147,164 |
| Dec 10, 2025 | 22.90 | 23.21 | 22.90 | 23.13 | 23.13 | 0.17% | 96,010 |
| Dec 9, 2025 | 22.96 | 23.12 | 22.85 | 23.09 | 23.09 | 1.09% | 109,247 |
| Dec 8, 2025 | 22.91 | 22.98 | 22.81 | 22.84 | 22.84 | 0.35% | 66,011 |
| Dec 5, 2025 | 22.86 | 22.96 | 22.74 | 22.76 | 22.76 | -0.52% | 66,687 |
| Dec 4, 2025 | 22.90 | 23.17 | 22.88 | 22.88 | 22.88 | -0.52% | 102,211 |
| Dec 3, 2025 | 23.00 | 23.08 | 22.78 | 23.00 | 23.00 | -0.22% | 74,698 |
| Dec 2, 2025 | 23.13 | 23.13 | 22.93 | 23.05 | 23.05 | -0.43% | 71,943 |