BBOZ.AX(BBOZ.AX)
BBOZ.AX
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $19.48 | $19.63 | $19.43 | $19.52 | 154,907 |
| 8/11/2026 | $19.39 | $19.39 | $19.08 | $19.28 | 188,974 |
| 8/10/2026 | $19.25 | $19.51 | $19.20 | $19.35 | 200,821 |
| 8/7/2026 | $19.33 | $19.45 | $19.14 | $19.18 | 201,811 |
| 8/6/2026 | $19.40 | $19.40 | $19.04 | $19.19 | 363,888 |
| 8/5/2026 | $19.64 | $19.86 | $19.36 | $19.40 | 586,068 |
| 8/4/2026 | $20.42 | $20.42 | $19.80 | $19.81 | 707,802 |
| 8/3/2026 | $20.80 | $20.86 | $20.46 | $20.46 | 127,768 |
| 7/31/2026 | $20.24 | $20.67 | $20.22 | $20.67 | 248,531 |
| 7/30/2026 | $20.50 | $20.79 | $20.38 | $20.74 | 226,677 |
| 7/29/2026 | $20.50 | $20.50 | $20.05 | $20.30 | 640,295 |
| 7/28/2026 | $21.28 | $21.28 | $20.78 | $20.79 | 283,580 |
| 7/27/2026 | $21.26 | $21.35 | $21.06 | $21.08 | 275,852 |
| 7/24/2026 | $21.54 | $21.87 | $21.47 | $21.75 | 301,789 |
| 7/23/2026 | $21.12 | $21.36 | $20.87 | $21.36 | 637,265 |
| 7/22/2026 | $21.51 | $21.51 | $21.30 | $21.45 | 285,777 |
| 7/21/2026 | $21.72 | $21.85 | $21.48 | $21.60 | 223,021 |
| 7/20/2026 | $21.36 | $21.53 | $21.29 | $21.53 | 209,808 |
| 7/17/2026 | $21.42 | $21.70 | $21.38 | $21.54 | 492,527 |
| 7/16/2026 | $21.19 | $21.40 | $21.17 | $21.29 | 54,528 |
| 7/15/2026 | $21.19 | $21.31 | $21.07 | $21.26 | 166,021 |
| 7/14/2026 | $21.45 | $21.68 | $21.40 | $21.40 | 127,489 |
| 7/13/2026 | $21.39 | $21.56 | $21.30 | $21.38 | 132,735 |
| 7/10/2026 | $21.64 | $21.68 | $21.30 | $21.39 | 123,207 |
| 7/9/2026 | $21.87 | $21.92 | $21.63 | $21.65 | 147,653 |
| 7/8/2026 | $21.72 | $22.05 | $21.50 | $21.50 | 148,186 |
| 7/7/2026 | $21.28 | $21.43 | $21.16 | $21.36 | 227,532 |
| 7/6/2026 | $21.25 | $21.26 | $21.05 | $21.22 | 140,917 |
| 7/3/2026 | $21.56 | $21.57 | $21.05 | $21.09 | 229,359 |
| 7/2/2026 | $21.85 | $22.05 | $21.71 | $21.71 | 114,163 |
| 7/1/2026 | $21.33 | $21.76 | $21.33 | $21.74 | 251,192 |
| 6/30/2026 | $21.15 | $21.40 | $21.11 | $21.40 | 183,700 |
| 6/29/2026 | $21.41 | $21.47 | $21.17 | $21.20 | 474,769 |
| 6/26/2026 | $21.58 | $21.81 | $21.48 | $21.56 | 220,582 |
| 6/25/2026 | $21.33 | $21.60 | $21.29 | $21.56 | 75,203 |
| 6/24/2026 | $21.37 | $21.40 | $21.20 | $21.29 | 156,425 |
| 6/23/2026 | $21.15 | $21.44 | $21.08 | $21.40 | 202,541 |
| 6/22/2026 | $21.30 | $21.35 | $21.06 | $21.24 | 272,480 |
| 6/19/2026 | $21.00 | $21.30 | $21.00 | $21.13 | 261,624 |
| 6/18/2026 | $20.59 | $20.75 | $20.34 | $20.75 | 399,764 |
| 6/17/2026 | $20.87 | $20.94 | $20.37 | $20.45 | 239,508 |
| 6/16/2026 | $20.76 | $21.30 | $20.75 | $20.75 | 242,302 |
| 6/15/2026 | $21.00 | $21.00 | $20.65 | $20.76 | 392,526 |
| 6/12/2026 | $21.67 | $21.75 | $21.40 | $21.47 | 361,360 |
| 6/11/2026 | $22.88 | $22.96 | $22.27 | $22.52 | 496,881 |
| 6/10/2026 | $22.73 | $22.76 | $22.22 | $22.35 | 400,270 |
| 6/9/2026 | $23.06 | $23.36 | $22.56 | $22.67 | 194,548 |
| 6/5/2026 | $22.02 | $22.57 | $22.02 | $22.51 | 560,755 |
| 6/4/2026 | $21.80 | $22.34 | $21.79 | $22.13 | 386,214 |
| 6/3/2026 | $21.61 | $21.81 | $21.32 | $21.45 | 272,387 |
| 6/2/2026 | $22.02 | $22.48 | $21.83 | $21.85 | 178,172 |
| 6/1/2026 | $21.97 | $22.02 | $21.76 | $21.80 | 222,668 |
| 5/29/2026 | $22.26 | $22.27 | $21.82 | $22.13 | 208,132 |
| 5/28/2026 | $22.23 | $22.82 | $22.20 | $22.64 | 298,946 |
| 5/27/2026 | $22.21 | $22.40 | $21.87 | $21.87 | 402,279 |
| 5/26/2026 | $22.06 | $22.35 | $22.05 | $22.19 | 177,559 |
| 5/25/2026 | $22.22 | $22.30 | $21.86 | $21.99 | 185,834 |
| 5/22/2026 | $22.18 | $22.31 | $22.10 | $22.17 | 244,950 |
| 5/21/2026 | $22.41 | $22.51 | $22.22 | $22.39 | 464,687 |
| 5/20/2026 | $22.67 | $23.25 | $22.62 | $23.15 | 290,376 |
| 5/19/2026 | $22.71 | $22.74 | $22.47 | $22.54 | 325,811 |
| 5/18/2026 | $22.70 | $23.15 | $22.69 | $23.11 | 283,306 |
| 5/15/2026 | $22.29 | $22.57 | $22.15 | $22.50 | 151,299 |
| 5/14/2026 | $22.55 | $22.60 | $22.40 | $22.42 | 175,673 |