Brookfield Business

BBU_u
🏛️ canada →
45.92
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-10-01 44.66 46.06 44.66 45.92 0.1M
2025-09-30 45.33 45.81 44.36 45.65 0.0M
2025-09-29 44.80 45.53 43.51 45.34 0.0M
2025-09-26 44.83 45.85 44.57 44.83 0.1M
2025-09-25 44.00 45.70 41.52 44.40 0.2M
2025-09-24 40.25 40.30 39.44 39.48 0.0M
2025-09-23 39.09 40.59 39.09 39.70 0.0M
2025-09-22 38.20 39.70 38.10 39.40 0.0M
2025-09-19 37.98 38.60 37.21 38.60 0.0M
2025-09-18 37.01 38.31 37.00 38.31 0.0M
2025-09-17 37.00 37.84 36.97 37.41 0.0M
2025-09-16 37.25 37.55 36.87 37.18 0.0M
2025-09-15 37.98 37.98 37.20 37.41 0.0M
2025-09-12 38.08 38.31 37.05 37.40 0.0M
2025-09-11 37.88 38.59 37.63 38.27 0.0M
2025-09-10 36.77 37.69 36.77 37.67 0.0M
2025-09-09 37.94 38.61 36.70 37.00 0.0M
2025-09-08 37.75 38.74 37.73 38.63 0.0M
2025-09-05 37.58 38.25 37.35 38.06 0.0M
2025-09-04 36.69 38.15 36.25 37.92 0.1M
2025-09-03 37.02 37.10 36.57 36.66 0.1M
2025-09-02 36.16 37.81 36.16 37.51 0.0M
2025-08-29 37.82 38.43 36.51 36.91 0.0M
2025-08-28 39.03 39.03 38.00 38.33 0.0M
2025-08-27 38.75 39.17 38.30 38.96 0.0M
2025-08-26 38.12 38.90 38.12 38.90 0.0M
2025-08-25 38.74 38.74 37.82 38.39 0.0M
2025-08-22 37.97 38.69 37.96 38.44 0.0M
2025-08-21 38.28 38.62 37.15 37.15 0.0M
2025-08-20 36.99 37.76 36.48 37.64 0.1M
2025-08-19 36.61 37.00 36.54 37.00 0.0M
2025-08-18 34.24 36.80 34.24 36.80 0.1M
2025-08-15 34.14 34.83 34.13 34.83 0.0M
2025-08-14 33.77 34.42 33.36 34.42 0.0M
2025-08-13 33.91 33.91 33.30 33.70 0.0M
2025-08-12 34.20 34.20 33.71 33.72 0.0M
2025-08-11 34.14 34.14 33.56 34.14 0.0M
2025-08-08 34.16 34.76 34.05 34.14 0.0M
2025-08-07 34.68 34.68 34.33 34.61 0.0M
2025-08-06 35.19 35.19 34.54 34.54 0.0M
2025-08-05 32.95 35.51 32.86 35.21 0.1M
2025-08-01 34.43 34.92 32.10 33.14 0.0M
2025-07-31 34.31 34.31 33.28 33.33 0.0M
2025-07-30 34.50 34.73 33.55 33.80 0.0M
2025-07-29 34.81 34.97 34.46 34.59 0.0M
2025-07-28 34.89 35.07 34.62 34.85 0.0M
2025-07-25 35.11 35.35 34.61 35.34 0.0M
2025-07-24 34.73 34.93 34.28 34.64 0.0M
2025-07-23 35.02 35.23 34.65 34.73 0.0M
2025-07-22 34.99 35.25 34.63 34.78 0.0M
2025-07-21 35.37 35.46 34.70 34.70 0.0M
2025-07-18 35.21 35.56 35.07 35.30 0.0M
2025-07-17 35.84 35.84 35.17 35.17 0.0M
2025-07-16 35.02 35.78 34.58 35.53 0.0M
2025-07-15 35.48 35.49 34.69 35.25 0.0M
2025-07-14 34.72 35.71 34.72 35.71 0.0M
2025-07-11 35.20 35.43 34.65 35.10 0.0M
2025-07-10 35.18 36.10 35.10 35.27 0.0M
2025-07-09 35.52 35.52 34.61 35.35 0.0M
2025-07-08 36.00 36.00 34.97 35.33 0.0M
2025-07-07 36.02 37.32 35.20 35.30 0.0M
2025-07-04 36.73 37.22 36.46 36.46 0.0M
2025-07-03 35.61 36.77 35.36 36.65 0.0M
2025-07-02 35.20 35.87 35.04 35.61 0.0M
2025-06-30 34.36 35.50 34.36 35.43 0.0M
2025-06-27 35.05 35.46 34.39 34.49 0.0M
2025-06-26 34.02 34.91 34.02 34.91 0.0M
2025-06-25 36.40 36.89 34.26 34.30 0.0M
2025-06-24 35.99 36.83 35.68 36.20 0.0M
2025-06-23 35.46 36.07 34.83 35.55 0.0M
2025-06-20 33.52 35.38 33.52 35.25 0.1M
2025-06-19 34.02 34.53 34.01 34.09 0.0M
2025-06-18 34.15 35.17 34.05 34.35 0.0M
2025-06-17 33.76 34.42 33.76 34.31 0.1M
2025-06-16 33.81 34.36 33.80 34.16 0.0M
2025-06-13 34.38 34.38 33.90 34.00 0.1M
2025-06-12 34.36 34.36 34.00 34.00 0.0M
2025-06-11 34.34 34.40 34.00 34.33 0.0M
2025-06-10 34.45 34.45 34.00 34.05 0.0M
2025-06-09 34.37 34.47 33.88 34.15 0.0M
2025-06-06 34.98 35.11 34.37 34.37 0.0M
2025-06-05 34.80 34.93 34.11 34.50 0.0M
2025-06-04 34.67 35.11 34.29 34.41 0.0M
2025-06-03 34.01 34.91 34.01 34.45 0.0M
2025-06-02 34.11 34.38 33.71 34.15 0.0M
2025-05-30 34.19 34.59 33.76 34.27 0.0M
2025-05-29 34.01 34.34 33.85 33.97 0.0M
2025-05-28 34.10 34.60 33.73 34.18 0.0M
2025-05-27 34.04 34.89 33.92 34.14 0.1M
2025-05-26 34.40 34.90 34.00 34.90 0.0M
2025-05-23 34.47 34.61 34.01 34.07 0.0M
2025-05-22 34.21 34.66 34.09 34.33 0.1M
2025-05-21 34.37 35.21 34.01 34.29 0.3M
2025-05-20 36.15 36.15 34.63 34.71 0.0M
2025-05-16 35.16 36.25 35.13 36.00 0.3M
2025-05-15 34.95 36.46 34.95 35.52 0.0M
2025-05-14 34.40 35.60 34.00 35.48 0.0M
2025-05-13 34.55 35.27 34.38 34.48 0.1M
2025-05-12 33.99 34.60 32.91 34.60 0.0M
2025-05-09 31.70 33.25 31.13 32.37 0.1M
2025-05-08 29.26 31.56 29.26 30.88 0.0M
2025-05-07 29.24 29.84 29.09 29.51 0.0M
2025-05-06 29.97 30.04 29.20 29.22 0.0M
2025-05-05 31.07 31.48 29.95 29.95 0.0M
2025-05-02 30.89 31.29 30.13 30.92 0.1M
2025-05-01 30.02 31.09 29.86 29.86 0.0M
2025-04-30 29.93 31.14 29.76 30.41 0.1M
2025-04-29 29.75 31.09 29.55 30.64 0.0M
2025-04-28 29.59 30.00 29.50 29.50 0.0M
2025-04-25 29.98 30.23 29.54 30.17 0.0M
2025-04-24 29.30 30.25 29.27 30.25 0.0M
2025-04-23 29.93 30.75 29.09 29.29 0.0M
2025-04-22 28.00 29.16 27.99 29.13 0.0M
2025-04-21 28.00 28.00 27.40 27.49 0.0M
2025-04-17 28.85 29.28 28.09 28.32 0.0M
2025-04-16 29.54 29.54 27.78 28.27 0.1M
2025-04-15 28.73 29.62 28.70 29.49 0.0M
2025-04-14 28.99 28.99 28.20 28.75 0.1M
2025-04-11 28.73 29.10 28.14 28.25 0.0M
2025-04-10 29.79 29.79 27.86 28.58 0.0M
2025-04-09 27.50 30.64 27.48 30.18 0.1M
2025-04-08 28.59 30.30 26.56 27.76 0.1M
2025-04-07 27.11 30.31 27.11 28.44 0.1M
2025-04-04 30.96 31.70 28.66 29.04 0.1M
2025-04-03 34.81 34.81 32.01 32.02 0.0M
2025-04-02 33.58 35.26 33.58 34.91 0.0M
2025-04-01 33.33 34.74 32.52 34.17 0.1M
2025-03-31 34.16 34.39 33.65 33.70 0.1M
2025-03-28 34.63 34.80 34.10 34.36 0.0M
2025-03-27 34.65 34.76 34.18 34.60 0.0M
2025-03-26 34.93 35.01 34.50 34.91 0.0M
2025-03-25 34.51 35.37 34.51 34.65 0.0M
2025-03-24 34.00 34.93 33.94 34.60 0.0M
2025-03-21 33.71 33.71 32.90 33.19 0.0M
2025-03-20 33.81 34.42 33.46 33.54 0.1M
2025-03-19 32.81 34.54 32.81 33.88 0.1M
2025-03-18 32.01 33.66 32.01 33.00 0.0M
2025-03-17 31.88 32.56 31.88 32.45 0.0M
2025-03-14 32.00 32.48 31.95 32.12 0.0M
2025-03-13 31.63 32.31 31.37 31.61 0.0M
2025-03-12 32.22 32.30 31.27 31.62 0.0M
2025-03-11 32.30 33.00 31.40 32.22 0.0M
2025-03-10 32.92 33.34 31.51 32.33 0.0M
2025-03-07 33.48 34.21 32.85 33.22 0.1M
2025-03-06 34.44 35.36 33.62 33.62 0.0M
2025-03-05 34.87 35.46 34.87 35.46 0.0M
2025-03-04 34.25 35.28 33.56 34.62 0.2M
2025-03-03 35.89 36.44 34.36 34.93 0.1M
2025-02-28 35.82 36.46 35.33 36.21 0.1M
2025-02-27 35.54 36.30 35.51 35.54 0.0M
2025-02-26 36.00 36.62 35.56 35.65 0.0M
2025-02-25 36.05 37.00 35.79 36.10 0.0M
2025-02-24 35.24 36.35 34.85 35.47 0.0M
2025-02-21 35.13 36.02 34.75 35.02 0.1M
2025-02-20 36.29 36.29 35.28 35.99 0.0M
2025-02-19 35.70 36.27 35.41 35.96 0.0M
2025-02-18 35.75 36.06 35.49 35.61 0.0M
2025-02-14 35.34 36.20 35.16 35.50 0.0M
2025-02-13 34.01 35.14 33.75 35.12 0.0M
2025-02-12 33.63 34.74 33.63 34.01 0.1M
2025-02-11 32.65 34.70 32.65 34.23 0.1M
2025-02-10 32.56 33.46 32.53 33.04 0.1M
2025-02-07 32.37 32.56 32.10 32.30 0.0M
2025-02-06 32.39 32.39 31.99 32.28 0.0M
2025-02-05 31.40 32.18 31.40 32.18 0.0M
2025-02-04 31.38 31.49 30.59 31.48 0.8M
2025-02-03 31.41 31.59 29.56 31.25 0.1M
2025-01-31 32.00 32.49 31.54 31.70 0.1M
2025-01-30 31.70 31.70 30.86 31.20 0.1M
2025-01-29 31.74 31.75 30.86 30.90 0.0M
2025-01-28 31.85 31.89 31.28 31.35 0.0M
2025-01-27 30.76 32.09 30.76 31.36 0.1M
2025-01-24 30.63 31.25 30.63 31.09 0.0M
2025-01-23 31.26 31.27 30.42 31.10 0.0M
2025-01-22 32.00 32.00 30.90 31.34 0.0M
2025-01-21 31.22 31.40 30.73 31.10 0.0M
2025-01-20 30.69 31.42 30.69 31.10 0.0M
2025-01-17 31.92 31.92 31.00 31.25 0.0M
2025-01-16 31.29 31.99 31.13 31.40 0.0M
2025-01-15 31.94 32.32 31.63 31.71 0.0M
2025-01-14 31.50 31.88 31.30 31.83 0.0M
2025-01-13 31.87 31.95 31.55 31.60 0.0M
2025-01-10 31.80 32.24 31.50 31.90 0.1M
2025-01-09 32.10 32.58 31.82 32.05 0.0M
2025-01-08 31.97 32.39 31.62 32.10 0.0M
2025-01-07 32.43 32.51 31.02 32.20 0.1M
2025-01-06 34.05 35.05 32.52 32.60 0.0M
2025-01-03 34.14 35.14 34.14 34.64 0.0M
2025-01-02 34.34 34.53 33.80 34.40 0.0M