Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
BBUS Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 5.71 | -0.11 | -1.89% | 5.72 | 5.73 | 5.705 | 280,036 |
| May 09 2024 | 5.82 | 0.02 | 0.34% | 5.80 | 5.82 | 5.80 | 111,120 |
| May 08 2024 | 5.80 | -0.02 | -0.34% | 5.80 | 5.81 | 5.79 | 237,535 |
| May 07 2024 | 5.82 | -0.14 | -2.35% | 5.82 | 5.83 | 5.81 | 636,515 |
| May 06 2024 | 5.96 | -0.15 | -2.38% | 5.95 | 5.96 | 5.94 | 740,657 |
| May 03 2024 | 6.105 | -0.10 | -1.53% | 6.10 | 6.11 | 6.08 | 240,869 |
| May 02 2024 | 6.20 | -0.03 | -0.48% | 6.22 | 6.22 | 6.19 | 1,236,160 |
| May 01 2024 | 6.23 | 0.22 | 3.66% | 6.25 | 6.25 | 6.22 | 154,886 |
| Apr 30 2024 | 6.01 | 0.02 | 0.33% | 6.00 | 6.01 | 5.99 | 183,410 |
| Apr 29 2024 | 5.99 | -0.05 | -0.83% | 6.00 | 6.01 | 5.99 | 135,062 |
| Apr 26 2024 | 6.04 | 0.00 | 0.00% | 6.06 | 6.07 | 6.04 | 397,054 |
| Apr 24 2024 | 6.04 | -0.24 | -3.75% | 6.08 | 6.08 | 6.035 | 105,173 |
| Apr 23 2024 | 6.275 | -0.07 | -1.03% | 6.26 | 6.29 | 6.26 | 300,846 |
| Apr 22 2024 | 6.34 | -0.04 | -0.63% | 6.35 | 6.37 | 6.335 | 448,375 |
| Apr 19 2024 | 6.38 | 0.18 | 2.90% | 6.29 | 6.49 | 6.29 | 958,665 |
| Apr 18 2024 | 6.20 | 0.03 | 0.49% | 6.23 | 6.24 | 6.20 | 917,457 |
| Apr 17 2024 | 6.17 | 0.02 | 0.33% | 6.13 | 6.18 | 6.13 | 658,980 |
| Apr 16 2024 | 6.15 | 0.22 | 3.71% | 5.78 | 6.19 | 5.78 | 1,351,223 |
| Apr 15 2024 | 5.93 | 0.14 | 2.42% | 5.93 | 5.97 | 5.93 | 669,818 |
| Apr 12 2024 | 5.79 | -0.09 | -1.53% | 5.78 | 5.80 | 5.78 | 251,074 |
| Apr 11 2024 | 5.88 | 0.13 | 2.26% | 5.90 | 5.91 | 5.87 | 381,961 |
| Apr 10 2024 | 5.75 | -0.01 | -0.17% | 5.74 | 5.75 | 5.73 | 67,511 |
| Apr 09 2024 | 5.76 | -0.12 | -2.04% | 5.76 | 5.77 | 5.75 | 113,721 |
| Apr 08 2024 | 5.88 | 0.00 | 0.00% | 5.88 | 5.88 | 5.88 | 0 |
| Apr 05 2024 | 5.88 | 0.18 | 3.16% | 5.88 | 5.90 | 5.88 | 252,288 |
| Apr 04 2024 | 5.70 | -0.06 | -1.04% | 5.73 | 5.73 | 5.69 | 112,173 |
| Apr 03 2024 | 5.76 | 0.08 | 1.41% | 5.74 | 5.77 | 5.74 | 114,664 |
| Apr 02 2024 | 5.68 | 0.04 | 0.71% | 5.65 | 5.68 | 5.65 | 682,809 |
| Mar 28 2024 | 5.64 | -0.06 | -1.05% | 5.65 | 5.65 | 5.63 | 340,445 |
| Mar 27 2024 | 5.70 | 0.01 | 0.18% | 5.72 | 5.73 | 5.70 | 663,460 |
| Mar 26 2024 | 5.69 | 0.02 | 0.35% | 5.69 | 5.70 | 5.68 | 563,700 |
| Mar 25 2024 | 5.67 | 0.04 | 0.71% | 5.67 | 5.68 | 5.66 | 282,121 |
| Mar 22 2024 | 5.63 | 0.00 | 0.00% | 5.61 | 5.65 | 5.61 | 580,628 |
| Mar 21 2024 | 5.63 | -0.21 | -3.60% | 5.65 | 5.65 | 5.61 | 460,499 |
| Mar 20 2024 | 5.84 | -0.07 | -1.18% | 5.82 | 5.84 | 5.81 | 99,247 |
| Mar 19 2024 | 5.91 | -0.03 | -0.51% | 5.91 | 5.92 | 5.90 | 87,248 |
| Mar 18 2024 | 5.94 | 0.04 | 0.68% | 5.95 | 5.98 | 5.94 | 156,020 |
| Mar 15 2024 | 5.90 | 0.08 | 1.37% | 5.89 | 5.90 | 5.87 | 97,632 |
| Mar 14 2024 | 5.82 | 0.01 | 0.17% | 5.82 | 5.83 | 5.81 | 121,287 |
| Mar 13 2024 | 5.81 | -0.10 | -1.69% | 5.80 | 5.83 | 5.79 | 431,234 |
| Mar 12 2024 | 5.91 | -0.06 | -1.01% | 5.93 | 5.94 | 5.91 | 169,455 |
| Mar 11 2024 | 5.97 | 0.13 | 2.23% | 5.97 | 5.98 | 5.94 | 651,805 |
| Mar 07 2024 | 5.84 | -0.18 | -2.99% | 5.85 | 5.87 | 5.84 | 451,926 |
| Mar 06 2024 | 6.02 | -0.04 | -0.66% | 5.99 | 6.05 | 5.99 | 118,555 |
| Mar 05 2024 | 6.06 | 0.11 | 1.85% | 6.06 | 6.09 | 6.06 | 104,263 |
| Mar 04 2024 | 5.95 | 0.03 | 0.51% | 5.93 | 5.955 | 5.93 | 167,816 |
| Mar 03 2024 | 5.92 | -0.09 | -1.42% | 5.92 | 5.92 | 5.90 | 114,085 |
| Feb 29 2024 | 6.005 | -0.08 | -1.23% | 6.03 | 6.05 | 5.99 | 278,338 |
| Feb 28 2024 | 6.08 | 0.01 | 0.16% | 6.11 | 6.12 | 6.07 | 396,063 |
| Feb 27 2024 | 6.07 | -0.03 | -0.49% | 6.05 | 6.07 | 6.05 | 183,627 |
| Feb 26 2024 | 6.10 | 0.04 | 0.66% | 6.09 | 6.11 | 6.085 | 142,783 |
| Feb 25 2024 | 6.06 | 0.03 | 0.50% | 6.04 | 6.07 | 6.02 | 337,190 |
| Feb 22 2024 | 6.03 | -0.20 | -3.13% | 6.05 | 6.05 | 6.02 | 450,066 |
| Feb 21 2024 | 6.225 | -0.14 | -2.12% | 6.28 | 6.28 | 6.21 | 459,385 |
| Feb 20 2024 | 6.36 | 0.06 | 0.95% | 6.34 | 6.37 | 6.34 | 95,913 |
| Feb 19 2024 | 6.30 | 0.04 | 0.72% | 6.24 | 6.31 | 6.24 | 47,150 |
| Feb 18 2024 | 6.255 | 0.08 | 1.21% | 6.26 | 6.26 | 6.23 | 364,227 |
| Feb 15 2024 | 6.18 | -0.09 | -1.44% | 6.18 | 6.20 | 6.17 | 134,307 |
| Feb 14 2024 | 6.27 | -0.13 | -2.03% | 6.26 | 6.28 | 6.26 | 100,208 |
| Feb 13 2024 | 6.40 | 0.19 | 2.98% | 6.38 | 6.41 | 6.38 | 271,279 |
| Feb 12 2024 | 6.215 | 0.02 | 0.32% | 6.21 | 6.22 | 6.21 | 71,977 |
| Feb 11 2024 | 6.195 | -0.07 | -1.12% | 6.20 | 6.20 | 6.18 | 137,573 |
| Feb 08 2024 | 6.265 | -0.01 | -0.16% | 6.27 | 6.28 | 6.26 | 86,006 |
