ASX:BBUS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	30.92	30.98	30.65	30.82	30.82	4.47%	160,171
Mar 18, 2026	29.93	29.93	29.50	29.50	29.50	-1.99%	150,378
Mar 17, 2026	29.94	30.23	29.94	30.10	30.10	-0.89%	170,757
Mar 16, 2026	30.50	30.68	30.01	30.37	30.37	0.76%	181,164
Mar 13, 2026	30.14	30.29	29.91	30.14	30.14	1.04%	106,594
Mar 12, 2026	29.51	29.95	29.51	29.83	29.83	3.36%	108,525
Mar 11, 2026	28.79	29.10	28.74	28.86	28.86	-1.13%	51,913
Mar 10, 2026	29.53	29.57	28.91	29.19	29.19	-5.44%	948,143
Mar 9, 2026	30.69	31.15	30.62	30.87	30.87	6.96%	301,351
Mar 6, 2026	29.11	29.11	28.83	28.86	28.86	0.59%	34,675
Mar 5, 2026	28.59	28.80	28.43	28.69	28.69	-2.22%	96,567
Mar 4, 2026	29.22	29.46	29.00	29.34	29.34	1.31%	192,237
Mar 3, 2026	28.61	28.97	28.55	28.96	28.96	-0.21%	65,201
Mar 2, 2026	29.09	29.18	28.75	29.02	29.02	2.15%	146,633
Feb 27, 2026	28.01	28.50	28.01	28.41	28.41	1.46%	21,018
Feb 26, 2026	27.85	28.02	27.85	28.00	28.00	-1.20%	51,286
Feb 25, 2026	28.36	28.43	28.26	28.34	28.34	-0.91%	22,942
Feb 24, 2026	28.79	28.80	28.60	28.60	28.60	-0.21%	38,839
Feb 23, 2026	28.27	28.66	28.19	28.66	28.66	0.63%	30,012
Feb 20, 2026	28.63	28.63	28.47	28.48	28.48	0.07%	50,707
Feb 19, 2026	28.59	28.59	28.39	28.46	28.46	-0.59%	89,300
Feb 18, 2026	28.73	28.82	28.60	28.63	28.63	-1.55%	522,704
Feb 17, 2026	28.70	29.12	28.68	29.08	29.08	1.29%	152,364
Feb 16, 2026	28.88	28.88	28.66	28.71	28.71	-0.35%	20,982
Feb 13, 2026	28.60	28.89	28.60	28.81	28.81	4.12%	327,085
Feb 12, 2026	27.80	27.94	27.67	27.67	27.67	-0.14%	17,117
Feb 11, 2026	27.82	27.82	27.65	27.71	27.71	0.14%	18,670
Feb 10, 2026	27.70	27.75	27.61	27.67	27.67	-0.68%	60,310
Feb 9, 2026	28.11	28.11	27.68	27.86	27.86	-5.08%	107,075
Feb 6, 2026	29.26	29.65	29.14	29.35	29.35	3.64%	149,568
Feb 5, 2026	28.00	28.44	28.00	28.32	28.32	1.25%	32,675
Feb 4, 2026	28.10	28.10	27.92	27.97	27.97	2.34%	86,912
Feb 3, 2026	27.55	27.55	27.27	27.33	27.33	-3.73%	310,528
Feb 2, 2026	27.95	28.59	27.81	28.39	28.39	2.16%	124,307
Jan 30, 2026	27.61	27.97	27.61	27.79	27.79	1.39%	286,369
Jan 29, 2026	27.28	27.61	27.28	27.41	27.41	0.55%	33,023
Jan 28, 2026	27.40	27.40	27.25	27.26	27.26	-0.73%	45,060
Jan 27, 2026	27.71	27.71	27.45	27.46	27.46	-1.15%	72,004
Jan 23, 2026	28.02	28.02	27.78	27.78	27.78	-1.03%	158,303
Jan 22, 2026	28.01	28.12	27.99	28.07	28.07	-2.37%	113,102
Jan 21, 2026	28.73	28.88	28.71	28.75	28.75	1.70%	90,844
Jan 20, 2026	28.14	28.33	28.14	28.27	28.27	0.35%	43,823
Jan 19, 2026	27.75	28.17	27.73	28.17	28.17	3.00%	52,701
Jan 16, 2026	27.56	27.56	27.35	27.35	27.35	-1.41%	14,330
Jan 15, 2026	27.64	27.80	27.64	27.74	27.74	1.17%	27,790
Jan 14, 2026	27.34	27.46	27.34	27.42	27.42	0.48%	28,090
Jan 13, 2026	27.50	27.50	27.26	27.29	27.29	-1.37%	25,555
Jan 12, 2026	27.36	27.68	27.25	27.67	27.67	-0.18%	27,225
Jan 9, 2026	27.69	27.78	27.58	27.72	27.72	-0.22%	24,458
Jan 8, 2026	27.55	27.80	27.54	27.78	27.78	1.17%	10,134
Jan 7, 2026	27.50	27.50	27.39	27.46	27.46	-1.22%	35,699
Jan 6, 2026	27.99	27.99	27.79	27.80	27.80	-1.56%	8,728
Jan 5, 2026	28.34	28.35	28.12	28.24	28.24	0.50%	13,402
Jan 2, 2026	28.35	28.36	28.01	28.10	28.10	0.43%	14,841
Dec 31, 2025	27.80	28.03	27.80	27.98	27.98	0.68%	9,049
Dec 30, 2025	27.75	27.87	27.69	27.79	27.79	0.98%	9,570
Dec 29, 2025	27.76	27.76	27.45	27.52	27.52	-0.90%	142,020
Dec 24, 2025	27.82	27.82	27.74	27.77	27.77	-1.07%	31,934
Dec 23, 2025	27.97	28.10	27.97	28.07	28.07	-0.78%	278,800
Dec 22, 2025	28.36	28.36	28.25	28.29	28.29	-2.72%	12,401
Dec 19, 2025	29.23	29.23	29.01	29.08	29.08	-1.46%	129,160
Dec 18, 2025	28.86	29.70	28.85	29.51	29.51	2.82%	70,886
Dec 17, 2025	28.90	28.93	28.70	28.70	28.70	-0.69%	16,111
Dec 16, 2025	28.57	29.00	28.51	28.90	28.90	2.08%	56,244
Dec 15, 2025	27.58	28.60	27.58	28.31	28.31	2.17%	64,318
Dec 12, 2025	27.76	27.76	27.51	27.71	27.71	-2.60%	47,514
Dec 11, 2025	28.16	28.58	27.80	28.45	28.45	0.39%	18,632
Dec 10, 2025	28.34	28.34	28.34	28.34	28.34	0.60%	-
Dec 9, 2025	28.17	28.17	28.17	28.17	28.17	1.22%	-
Dec 8, 2025	27.83	27.83	27.83	27.83	27.83	-0.46%	-
Dec 5, 2025	27.96	27.96	27.96	27.96	27.96	-0.64%	-
Dec 4, 2025	28.14	28.14	28.14	28.14	28.14	-0.21%	-
Dec 3, 2025	28.20	28.20	28.20	28.20	28.20	-1.23%	-
Dec 2, 2025	28.55	28.55	28.55	28.55	28.55	-0.52%	-