BBUS(BBUS)
BBUS
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/20/2026 | $134.71 | $134.96 | $133.70 | $133.72 | 145,680 |
| 7/17/2026 | $133.51 | $134.68 | $133.50 | $133.99 | 179,000 |
| 7/16/2026 | $136.12 | $136.12 | $134.88 | $135.37 | 215,767 |
| 7/15/2026 | $136.11 | $136.29 | $135.29 | $136.04 | 169,821 |
| 7/14/2026 | $135.48 | $135.85 | $135.13 | $135.58 | 154,400 |
| 7/13/2026 | $135.45 | $135.95 | $134.90 | $135.05 | 225,400 |
| 7/10/2026 | $135.59 | $136.21 | $135.06 | $136.11 | 123,753 |
| 7/9/2026 | $134.68 | $135.64 | $134.57 | $135.56 | 89,449 |
| 7/8/2026 | $134.00 | $134.58 | $133.42 | $134.42 | 170,645 |
| 7/7/2026 | $135.12 | $135.39 | $134.45 | $134.82 | 110,800 |
| 7/6/2026 | $134.93 | $135.71 | $134.88 | $135.44 | 143,903 |
| 7/2/2026 | $134.92 | $135.48 | $133.45 | $134.32 | 122,300 |
| 7/1/2026 | $134.27 | $135.15 | $133.97 | $134.46 | 180,326 |
| 6/30/2026 | $133.70 | $134.92 | $133.70 | $134.72 | 373,427 |
| 6/29/2026 | $132.80 | $133.70 | $131.94 | $133.54 | 277,500 |
| 6/26/2026 | $131.15 | $132.70 | $131.13 | $131.69 | 166,425 |
| 6/25/2026 | $133.44 | $133.44 | $131.58 | $132.09 | 206,400 |
| 6/24/2026 | $132.53 | $133.37 | $131.78 | $132.12 | 157,500 |
| 6/23/2026 | $132.11 | $133.28 | $132.09 | $132.32 | 220,025 |
| 6/22/2026 | $135.06 | $135.60 | $134.37 | $134.58 | 163,300 |
| 6/18/2026 | $135.26 | $135.26 | $134.51 | $135.00 | 130,928 |
| 6/17/2026 | $135.47 | $135.55 | $133.35 | $133.64 | 206,300 |
| 6/16/2026 | $135.82 | $136.18 | $135.23 | $135.29 | 148,523 |
| 6/15/2026 | $135.02 | $136.40 | $135.02 | $136.02 | 171,900 |
| 6/12/2026 | $133.37 | $134.16 | $132.51 | $133.63 | 150,019 |
| 6/11/2026 | $131.33 | $133.40 | $130.69 | $133.00 | 244,147 |
| 6/10/2026 | $132.18 | $133.12 | $130.77 | $130.77 | 269,664 |
| 6/9/2026 | $134.16 | $134.74 | $130.43 | $132.95 | 355,246 |
| 6/8/2026 | $134.01 | $134.48 | $133.28 | $133.40 | 259,300 |
| 6/5/2026 | $135.75 | $135.89 | $132.80 | $133.10 | 167,533 |
| 6/4/2026 | $135.55 | $136.87 | $135.55 | $136.69 | 116,900 |
| 6/3/2026 | $136.76 | $136.99 | $135.97 | $136.05 | 114,700 |
| 6/2/2026 | $136.70 | $137.20 | $136.55 | $137.07 | 187,600 |
| 6/1/2026 | $136.28 | $137.16 | $136.18 | $136.78 | 208,146 |
| 5/29/2026 | $136.30 | $136.66 | $136.06 | $136.42 | 750,500 |
| 5/28/2026 | $135.33 | $136.12 | $135.04 | $136.05 | 1.55M |
| 5/27/2026 | $135.17 | $135.42 | $134.85 | $135.22 | 391,801 |
| 5/26/2026 | $135.14 | $135.51 | $134.84 | $135.19 | 207,400 |
| 5/22/2026 | $134.57 | $134.94 | $134.18 | $134.38 | 178,204 |
| 5/21/2026 | $133.09 | $134.04 | $132.84 | $133.77 | 168,800 |
| 5/20/2026 | $132.45 | $133.60 | $132.24 | $133.55 | 165,328 |
| 5/19/2026 | $132.32 | $132.83 | $131.81 | $132.15 | 341,200 |
| 5/18/2026 | $133.15 | $133.45 | $132.15 | $133.02 | 186,442 |
| 5/15/2026 | $133.48 | $133.89 | $132.99 | $133.07 | 135,904 |
| 5/14/2026 | $133.98 | $134.98 | $133.98 | $134.69 | 139,000 |
| 5/13/2026 | $132.82 | $133.89 | $132.40 | $133.65 | 86,100 |
| 5/12/2026 | $132.54 | $132.93 | $131.73 | $132.82 | 116,300 |
| 5/11/2026 | $132.46 | $133.28 | $132.46 | $132.99 | 293,500 |
| 5/8/2026 | $132.49 | $132.87 | $132.41 | $132.81 | 87,200 |
| 5/7/2026 | $132.48 | $132.68 | $131.53 | $131.81 | 177,600 |
| 5/6/2026 | $131.34 | $132.38 | $131.28 | $132.29 | 174,420 |
| 5/5/2026 | $130.12 | $130.67 | $130.12 | $130.40 | 139,531 |
| 5/4/2026 | $129.82 | $130.20 | $128.98 | $129.42 | 187,740 |
| 5/1/2026 | $129.90 | $130.65 | $129.90 | $129.92 | 144,822 |
| 4/30/2026 | $128.78 | $129.73 | $128.06 | $129.57 | 385,438 |
| 4/29/2026 | $128.14 | $128.36 | $127.75 | $128.25 | 142,700 |
| 4/28/2026 | $128.01 | $128.48 | $127.89 | $128.30 | 124,700 |
| 4/27/2026 | $128.37 | $128.97 | $128.37 | $128.91 | 99,000 |
| 4/24/2026 | $128.30 | $128.80 | $127.85 | $128.75 | 245,449 |
| 4/23/2026 | $127.77 | $128.47 | $126.67 | $127.76 | 163,700 |
| 4/22/2026 | $127.99 | $128.32 | $127.75 | $128.29 | 168,300 |
| 4/21/2026 | $128.14 | $128.28 | $126.79 | $126.97 | 178,103 |