Brookfield Business

BBUC
🏛️ canada →
46.97
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
2022-12-30 25.42 25.96 25.25 25.44 0.0M
2022-12-29 24.79 25.76 24.79 25.76 0.0M
2022-12-28 25.60 25.70 24.64 24.65 0.0M
2022-12-23 24.82 25.73 24.82 25.60 0.0M
2022-12-22 24.36 25.00 24.10 24.68 0.0M
2022-12-21 24.58 25.13 24.38 24.90 0.0M
2022-12-20 25.46 25.46 24.48 24.54 0.0M
2022-12-19 25.89 25.92 25.16 25.63 0.0M
2022-12-16 25.65 26.43 25.18 26.30 0.0M
2022-12-15 26.75 26.83 26.34 26.48 0.0M
2022-12-14 27.57 27.57 26.69 27.16 0.0M
2022-12-13 28.00 28.37 27.33 27.53 0.0M
2022-12-12 26.74 27.74 26.58 27.57 0.0M
2022-12-09 27.49 27.59 26.85 26.96 0.0M
2022-12-08 27.21 27.46 26.77 27.46 0.0M
2022-12-07 26.90 27.78 26.77 27.61 0.0M
2022-12-06 27.81 27.81 26.85 27.19 0.0M
2022-12-05 27.62 28.12 27.00 27.82 0.0M
2022-12-02 27.98 28.29 27.62 28.19 0.0M
2022-12-01 29.77 29.92 28.30 28.54 0.0M
2022-11-30 28.27 30.22 28.25 29.77 0.1M
2022-11-29 28.70 28.70 28.09 28.56 0.0M
2022-11-28 28.80 29.04 28.25 28.65 0.0M
2022-11-25 29.24 29.52 28.61 28.80 0.0M
2022-11-24 29.70 29.70 29.14 29.22 0.0M
2022-11-23 29.73 29.92 29.45 29.70 0.0M
2022-11-22 29.30 29.94 29.04 29.80 0.0M
2022-11-21 29.00 29.75 28.69 29.32 0.0M
2022-11-18 29.70 30.97 28.82 29.30 0.0M
2022-11-17 29.02 29.71 28.49 29.70 0.0M
2022-11-16 30.15 30.15 28.66 29.26 0.0M
2022-11-15 32.33 32.48 30.09 30.16 0.0M
2022-11-14 32.71 33.14 31.99 31.99 0.0M
2022-11-11 32.30 33.38 32.30 32.59 0.0M
2022-11-10 30.96 32.42 30.66 32.32 0.0M
2022-11-09 29.75 30.28 29.50 29.77 0.0M
2022-11-08 30.43 30.69 29.92 30.28 0.0M
2022-11-07 30.64 30.79 29.72 30.44 0.0M
2022-11-04 30.57 31.23 28.32 30.95 0.1M
2022-11-03 31.71 32.12 30.76 30.80 0.0M
2022-11-02 34.44 34.74 31.92 32.12 0.1M
2022-11-01 35.21 35.40 33.86 34.87 0.0M
2022-10-31 35.35 35.35 34.69 35.02 0.0M
2022-10-28 33.86 35.72 33.84 35.39 0.1M
2022-10-27 32.89 33.96 32.65 33.64 0.1M
2022-10-26 32.69 34.00 32.34 33.06 0.1M
2022-10-25 30.18 32.69 30.18 32.55 0.0M
2022-10-24 31.80 31.80 30.29 30.57 0.0M
2022-10-21 30.97 32.05 30.67 31.64 0.0M
2022-10-20 30.96 31.50 30.51 30.95 0.0M
2022-10-19 30.51 31.30 30.25 31.23 0.0M
2022-10-18 30.78 31.00 30.37 31.00 0.0M
2022-10-17 30.82 31.53 29.61 30.07 0.0M
2022-10-14 32.30 32.30 30.40 30.51 0.0M
2022-10-13 30.68 32.15 30.27 31.96 0.0M
2022-10-12 29.49 31.19 29.49 31.19 0.0M
2022-10-11 29.75 29.75 28.81 29.04 0.0M
2022-10-07 29.60 29.75 29.21 29.75 0.0M
2022-10-06 31.10 31.16 29.73 30.25 0.0M
2022-10-05 32.59 32.59 31.06 31.56 0.0M
2022-10-04 32.43 33.38 32.43 32.95 0.0M
2022-10-03 30.64 32.37 30.48 32.29 0.0M
2022-09-30 29.76 31.25 29.75 30.60 0.1M
2022-09-29 30.52 30.52 29.53 29.82 0.0M
2022-09-28 30.20 31.29 30.20 30.98 0.0M
2022-09-27 30.26 31.04 30.19 30.75 0.0M
2022-09-26 30.86 31.64 30.04 30.36 0.0M
2022-09-23 30.85 31.37 30.72 31.37 0.0M
2022-09-22 31.27 31.70 31.27 31.52 0.0M
2022-09-21 32.17 32.27 31.52 31.87 0.0M
2022-09-20 32.35 32.39 31.90 32.19 0.0M
2022-09-19 32.96 33.15 32.35 33.15 0.0M
2022-09-16 33.81 34.00 32.50 33.05 0.0M
2022-09-15 35.05 35.06 34.11 34.30 0.0M
2022-09-14 35.26 35.36 34.58 34.90 0.1M
2022-09-13 35.10 35.80 34.98 35.26 0.0M
2022-09-12 34.95 35.76 34.82 35.60 0.0M
2022-09-09 33.87 35.03 33.87 34.47 0.0M
2022-09-08 32.49 34.06 32.49 33.97 0.0M
2022-09-07 32.76 33.36 32.35 33.09 0.0M
2022-09-06 32.09 32.30 31.64 32.02 0.0M
2022-09-02 32.24 32.47 31.50 32.47 0.0M
2022-09-01 32.39 32.39 30.41 31.86 0.0M
2022-08-31 31.95 32.13 31.64 32.01 0.0M
2022-08-30 32.69 32.70 31.59 32.01 0.0M
2022-08-29 32.00 32.85 31.94 32.19 0.0M
2022-08-26 33.18 33.18 32.38 32.59 0.0M
2022-08-25 33.76 33.76 32.88 32.89 0.0M
2022-08-24 34.15 34.15 33.19 33.68 0.0M
2022-08-23 33.69 34.45 33.69 34.19 0.0M
2022-08-22 34.35 34.36 33.55 33.85 0.0M
2022-08-19 35.22 35.26 34.33 34.62 0.0M
2022-08-18 36.10 36.10 35.18 35.28 0.0M
2022-08-17 37.27 37.27 36.06 36.11 0.0M
2022-08-16 37.10 38.00 37.10 37.40 0.0M
2022-08-15 37.05 37.24 36.44 36.99 0.0M
2022-08-12 36.01 36.64 35.07 36.62 0.0M
2022-08-11 35.34 36.20 34.94 35.64 0.0M
2022-08-10 37.31 37.32 35.37 35.37 0.0M
2022-08-09 35.11 36.94 35.11 36.93 0.0M
2022-08-08 36.37 37.08 35.25 35.47 0.1M
2022-08-05 32.68 35.41 32.60 35.11 0.0M
2022-08-04 32.78 33.29 31.81 33.29 0.0M
2022-08-03 29.75 33.16 29.52 32.78 0.1M
2022-08-02 29.39 29.88 29.24 29.59 0.0M
2022-07-29 30.13 30.13 28.95 29.25 0.0M
2022-07-28 29.02 30.09 29.02 29.66 0.0M
2022-07-27 29.52 29.56 28.75 29.41 0.0M
2022-07-26 29.74 29.94 29.40 29.61 0.0M
2022-07-25 29.16 29.87 29.16 29.81 0.0M
2022-07-22 30.29 30.49 29.57 29.76 0.0M
2022-07-21 29.23 29.82 29.23 29.81 0.0M
2022-07-20 29.50 29.98 29.46 29.67 0.0M
2022-07-19 30.01 30.65 29.48 29.61 0.0M
2022-07-18 29.55 30.01 28.96 29.80 0.0M
2022-07-15 28.15 29.00 28.15 28.94 0.0M
2022-07-14 28.44 28.49 27.88 28.13 0.0M
2022-07-13 29.41 29.77 28.58 28.87 0.0M
2022-07-12 28.28 29.99 28.19 29.95 0.1M
2022-07-11 28.45 28.61 27.35 27.84 0.0M
2022-07-08 29.36 29.58 28.56 28.74 0.0M
2022-07-07 28.52 29.20 28.05 29.20 0.0M
2022-07-06 28.89 29.28 28.21 28.45 0.0M
2022-07-05 28.50 29.12 28.14 28.95 0.0M
2022-07-04 29.41 29.45 29.06 29.31 0.0M
2022-06-30 29.54 29.82 28.86 29.44 0.0M
2022-06-29 30.37 30.70 29.67 30.02 0.0M
2022-06-28 30.05 30.74 29.79 29.96 0.1M
2022-06-27 32.49 32.49 29.73 29.91 0.1M
2022-06-24 33.04 33.79 31.74 31.80 0.1M
2022-06-23 33.25 33.32 32.30 32.88 0.0M
2022-06-22 34.80 34.98 32.52 33.26 0.0M
2022-06-21 34.78 35.95 34.74 35.25 0.0M
2022-06-20 34.03 34.77 34.03 34.77 0.0M
2022-06-17 32.55 34.98 32.30 34.56 0.1M
2022-06-16 34.64 34.64 32.37 32.77 0.1M
2022-06-15 32.79 35.06 32.79 34.37 0.0M
2022-06-14 31.83 32.97 31.76 32.81 0.0M
2022-06-13 33.16 33.16 31.36 31.90 0.0M
2022-06-10 33.93 34.63 33.79 33.96 0.0M
2022-06-09 35.43 35.43 34.24 34.82 0.1M
2022-06-08 33.84 35.76 33.84 35.62 0.1M
2022-06-07 35.41 35.60 33.68 34.00 0.0M
2022-06-06 34.50 35.82 33.09 35.69 0.1M
2022-06-03 34.00 34.02 32.77 33.41 0.1M
2022-06-02 32.53 34.54 32.53 34.41 0.0M
2022-06-01 32.60 33.73 32.11 33.19 0.0M
2022-05-31 33.03 33.03 31.79 32.58 0.1M
2022-05-30 33.68 33.68 32.63 33.04 0.0M
2022-05-27 33.98 34.46 33.24 33.41 0.0M
2022-05-26 32.00 34.50 31.92 34.11 0.0M
2022-05-25 30.99 32.42 30.99 32.41 0.0M
2022-05-24 32.25 32.57 30.32 30.89 0.1M
2022-05-20 30.56 30.56 29.07 30.24 0.3M
2022-05-19 31.00 31.15 30.12 30.45 0.1M
2022-05-18 31.67 31.67 30.38 30.98 0.1M
2022-05-17 32.35 33.02 31.44 32.56 0.1M
2022-05-16 32.35 33.85 31.98 32.35 0.1M
2022-05-13 31.30 33.45 31.30 32.96 0.0M
2022-05-12 32.29 32.52 30.83 31.26 0.1M
2022-05-11 31.57 33.38 31.31 32.37 0.1M
2022-05-10 32.00 32.10 31.01 31.19 0.1M
2022-05-09 32.32 32.34 31.35 31.50 0.1M
2022-05-06 30.15 33.67 30.15 32.78 0.0M
2022-05-05 32.40 32.40 29.11 30.65 0.1M
2022-05-04 32.50 33.00 32.00 32.44 0.1M
2022-05-03 34.90 34.90 31.73 32.70 0.1M
2022-05-02 34.01 35.21 33.80 34.91 0.0M
2022-04-29 35.31 35.90 33.98 34.10 0.0M
2022-04-28 35.83 37.23 35.83 36.60 0.0M
2022-04-27 35.47 36.21 34.76 36.02 0.0M
2022-04-26 34.50 35.70 34.44 35.70 0.0M
2022-04-25 35.30 35.75 34.20 34.71 0.0M
2022-04-22 38.40 38.40 35.22 35.23 0.0M
2022-04-21 39.06 39.06 38.02 38.40 0.0M
2022-04-20 38.71 39.34 38.71 39.06 0.0M
2022-04-19 38.99 39.19 38.79 38.87 0.1M
2022-04-18 38.42 39.13 38.38 38.90 0.0M
2022-04-14 38.80 39.22 38.40 38.84 0.0M
2022-04-13 38.55 39.88 38.41 38.83 0.1M
2022-04-12 38.97 39.29 38.40 38.68 0.1M
2022-04-11 37.95 39.18 37.90 39.02 0.0M
2022-04-08 37.95 38.50 37.41 37.81 0.1M
2022-04-07 38.17 38.45 37.16 37.95 0.0M
2022-04-06 39.81 39.81 37.81 38.16 0.0M
2022-04-05 39.78 40.03 39.20 39.79 0.0M
2022-04-04 40.56 40.56 39.12 39.78 0.0M
2022-04-01 40.57 40.85 40.21 40.67 0.0M
2022-03-31 42.70 42.70 40.18 40.49 0.1M
2022-03-30 40.88 42.62 40.31 41.95 0.0M
2022-03-29 41.39 41.79 40.08 40.32 0.1M
2022-03-28 43.29 43.90 41.01 41.20 0.1M
2022-03-25 40.45 43.01 40.12 42.56 0.0M
2022-03-24 40.40 41.06 40.25 40.75 0.1M
2022-03-23 38.00 40.38 38.00 39.99 0.2M
2022-03-22 38.44 38.44 37.75 37.75 0.1M
2022-03-21 37.50 38.67 37.50 37.82 0.1M
2022-03-18 38.00 40.05 37.19 37.25 0.3M
2022-03-17 40.43 40.75 38.19 38.19 0.0M
2022-03-16 38.99 44.26 38.99 41.55 0.1M
2022-03-15 35.50 39.12 35.01 37.87 0.5M
2022-03-09 35.42 36.91 35.42 36.91 0.0M
2022-03-08 36.16 36.16 36.16 36.16 0.0M
2022-03-07 36.79 36.79 36.79 36.79 0.0M