(BBUS)
CBOE: BBUS
· Real-Time Price · USD
116.50
-0.29 (-0.25%)
At close: Aug 15, 2025, 2:59 PM
BBUS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 116.39 | 116.88 | 116.34 | 116.79 | 116.79 | 0.05% | 108,858 |
| Aug 13, 2025 | 116.75 | 117.00 | 116.40 | 116.73 | 116.73 | 0.31% | 84,010 |
| Aug 12, 2025 | 115.54 | 116.42 | 115.41 | 116.37 | 116.37 | 1.05% | 112,000 |
| Aug 11, 2025 | 115.48 | 115.71 | 114.96 | 115.16 | 115.16 | -0.20% | 134,702 |
| Aug 8, 2025 | 114.87 | 115.52 | 114.87 | 115.39 | 115.39 | 0.67% | 160,436 |
| Aug 7, 2025 | 115.36 | 115.36 | 114.02 | 114.62 | 114.62 | 0.00% | 128,700 |
| Aug 6, 2025 | 113.95 | 114.76 | 113.82 | 114.62 | 114.62 | 0.71% | 90,747 |
| Aug 5, 2025 | 114.52 | 114.59 | 113.67 | 113.81 | 113.81 | -0.46% | 129,700 |
| Aug 4, 2025 | 113.34 | 114.38 | 113.34 | 114.34 | 114.34 | 1.50% | 119,400 |
| Aug 1, 2025 | 113.37 | 113.46 | 112.19 | 112.65 | 112.65 | -1.66% | 227,900 |
| Jul 31, 2025 | 115.94 | 115.97 | 114.36 | 114.55 | 114.55 | -0.33% | 175,535 |
| Jul 30, 2025 | 115.16 | 115.48 | 114.45 | 114.93 | 114.93 | -0.11% | 114,400 |
| Jul 29, 2025 | 115.60 | 115.66 | 114.94 | 115.06 | 115.06 | -0.29% | 206,022 |
| Jul 28, 2025 | 115.55 | 115.60 | 115.17 | 115.40 | 115.40 | 0.03% | 165,500 |
| Jul 25, 2025 | 115.06 | 115.48 | 115.00 | 115.36 | 115.36 | 0.41% | 136,800 |
| Jul 24, 2025 | 114.90 | 115.22 | 114.86 | 114.89 | 114.89 | 0.03% | 152,038 |
| Jul 23, 2025 | 114.43 | 114.85 | 114.06 | 114.85 | 114.85 | 0.80% | 170,700 |
| Jul 22, 2025 | 113.99 | 114.07 | 113.44 | 113.94 | 113.94 | 0.00% | 163,433 |
| Jul 21, 2025 | 113.98 | 114.44 | 113.86 | 113.94 | 113.94 | 0.19% | 282,833 |
| Jul 18, 2025 | 114.15 | 114.15 | 113.51 | 113.72 | 113.72 | -0.02% | 207,918 |