Brookfield Business

BBUC
🏛️ canada →
46.72
Last Update: 2025-09-30
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
2023-12-29 30.76 31.24 30.44 30.87 0.0M
2023-12-28 31.37 31.58 30.82 31.05 0.0M
2023-12-27 31.00 31.80 30.90 31.31 0.0M
2023-12-22 29.84 31.05 29.84 31.01 0.0M
2023-12-21 29.43 30.06 29.43 30.06 0.0M
2023-12-20 29.28 29.68 28.83 29.06 0.0M
2023-12-19 30.08 30.19 29.36 29.48 0.0M
2023-12-18 29.89 30.30 29.37 29.88 0.0M
2023-12-15 30.39 30.39 29.47 30.20 0.1M
2023-12-14 29.04 30.08 29.04 30.07 0.0M
2023-12-13 26.64 28.31 26.64 28.26 0.0M
2023-12-12 26.64 27.01 26.56 26.87 0.0M
2023-12-11 26.42 26.91 26.42 26.91 0.0M
2023-12-08 26.24 26.88 26.24 26.46 0.0M
2023-12-07 26.52 26.67 26.30 26.55 0.0M
2023-12-06 26.09 27.15 26.09 26.58 0.0M
2023-12-05 26.23 26.53 25.86 26.12 0.0M
2023-12-04 26.63 27.01 26.12 26.22 0.0M
2023-12-01 24.95 26.97 24.71 26.97 0.1M
2023-11-30 23.52 25.51 23.52 25.43 0.3M
2023-11-29 22.64 23.67 22.64 23.55 0.0M
2023-11-28 22.49 22.86 22.40 22.62 0.0M
2023-11-27 22.62 22.65 22.31 22.54 0.0M
2023-11-24 22.16 22.68 22.16 22.60 0.0M
2023-11-23 22.50 22.76 22.26 22.57 0.0M
2023-11-22 22.93 22.93 22.07 22.60 0.0M
2023-11-21 22.00 22.73 22.00 22.28 0.0M
2023-11-20 22.19 22.48 21.86 22.34 0.0M
2023-11-17 22.84 22.90 22.10 22.28 0.0M
2023-11-16 22.80 23.00 22.49 22.71 0.0M
2023-11-15 23.25 23.49 22.60 22.80 0.0M
2023-11-14 21.76 23.17 21.71 23.17 0.1M
2023-11-13 21.30 21.48 21.17 21.22 0.0M
2023-11-10 21.67 21.67 21.23 21.40 0.0M
2023-11-09 22.41 22.86 21.71 21.92 0.0M
2023-11-08 22.02 22.49 21.90 22.42 0.0M
2023-11-07 22.01 22.01 21.52 21.73 0.0M
2023-11-06 22.99 22.99 21.91 21.97 0.0M
2023-11-03 20.52 23.13 20.52 22.84 0.1M
2023-11-02 20.80 20.92 20.17 20.45 0.1M
2023-11-01 19.45 20.65 19.45 20.27 0.0M
2023-10-31 20.12 20.22 19.50 19.62 0.1M
2023-10-30 19.43 20.55 19.43 20.43 0.0M
2023-10-27 19.99 20.11 19.42 19.59 0.0M
2023-10-26 20.79 20.79 20.00 20.00 0.0M
2023-10-25 21.44 21.44 20.76 20.76 0.0M
2023-10-24 22.55 22.55 21.06 21.47 0.0M
2023-10-23 22.75 22.78 21.75 21.76 0.1M
2023-10-20 22.98 22.98 22.25 22.43 0.0M
2023-10-19 22.97 23.00 22.67 22.80 0.0M
2023-10-18 23.37 23.37 22.74 22.75 0.0M
2023-10-17 22.88 23.48 22.72 23.48 0.0M
2023-10-16 22.21 23.20 22.07 22.88 0.0M
2023-10-13 23.06 23.14 22.21 22.21 0.0M
2023-10-12 23.48 23.58 23.07 23.31 0.0M
2023-10-11 24.11 24.59 23.59 23.77 0.0M
2023-10-10 23.45 24.44 23.45 24.23 0.0M
2023-10-06 23.02 23.77 22.91 23.71 0.0M
2023-10-05 22.96 23.39 22.87 23.08 0.0M
2023-10-04 22.54 23.51 22.54 23.35 0.0M
2023-10-03 23.38 23.58 22.25 22.84 0.0M
2023-10-02 24.08 24.20 23.25 23.66 0.0M
2023-09-29 24.54 24.97 24.35 24.46 0.0M
2023-09-28 24.33 25.24 24.02 24.57 0.0M
2023-09-27 24.53 24.99 24.21 24.40 0.1M
2023-09-26 25.15 25.24 24.14 24.45 0.0M
2023-09-25 25.17 25.28 24.70 24.86 0.0M
2023-09-22 25.61 25.61 25.20 25.40 0.0M
2023-09-21 25.87 25.96 25.12 25.46 0.0M
2023-09-20 26.20 26.77 26.20 26.27 0.0M
2023-09-19 26.56 26.73 26.36 26.49 0.0M
2023-09-18 26.96 26.97 26.58 26.71 0.0M
2023-09-15 26.18 27.34 25.89 27.00 0.1M
2023-09-14 25.31 25.82 25.31 25.72 0.0M
2023-09-13 24.31 25.29 24.31 25.19 0.0M
2023-09-12 23.75 24.53 23.75 24.53 0.0M
2023-09-11 23.41 24.45 23.41 23.92 0.0M
2023-09-08 23.39 23.92 23.39 23.71 0.0M
2023-09-07 23.66 24.34 23.66 23.81 0.0M
2023-09-06 23.61 24.41 23.61 24.05 0.2M
2023-09-05 23.53 24.49 23.53 24.37 0.0M
2023-09-01 23.98 24.62 23.98 24.38 0.0M
2023-08-31 24.84 24.84 23.53 23.87 0.0M
2023-08-30 25.09 25.36 24.52 24.52 0.0M
2023-08-29 25.30 25.62 25.10 25.10 0.0M
2023-08-28 23.96 25.67 23.96 25.42 0.0M
2023-08-25 24.01 24.57 23.92 24.34 0.0M
2023-08-24 24.17 24.33 23.89 24.16 0.0M
2023-08-23 24.02 24.72 24.02 24.40 0.0M
2023-08-22 25.05 25.05 23.81 24.14 0.0M
2023-08-21 25.33 25.33 24.61 24.94 0.0M
2023-08-18 25.26 25.62 25.09 25.62 0.0M
2023-08-17 26.40 26.40 25.48 25.48 0.0M
2023-08-16 26.82 26.92 26.60 26.85 0.0M
2023-08-15 28.48 28.48 26.63 26.85 0.0M
2023-08-14 27.03 27.35 27.03 27.20 0.0M
2023-08-11 26.88 27.60 26.88 27.32 0.0M
2023-08-10 27.51 27.82 27.22 27.24 0.0M
2023-08-09 27.51 27.67 27.29 27.33 0.0M
2023-08-08 27.11 27.62 27.03 27.41 0.0M
2023-08-04 27.21 27.87 27.21 27.41 0.0M
2023-08-03 27.38 27.77 27.31 27.31 0.0M
2023-08-02 27.28 27.49 26.97 27.47 0.0M
2023-08-01 26.97 27.80 26.76 27.45 0.0M
2023-07-31 27.00 27.20 26.91 26.97 0.0M
2023-07-28 27.43 27.44 26.99 27.16 0.0M
2023-07-27 27.20 27.38 26.75 27.20 0.0M
2023-07-26 26.53 27.43 26.53 27.40 0.0M
2023-07-25 26.70 27.33 26.54 26.79 0.0M
2023-07-24 26.15 26.98 26.15 26.98 0.0M
2023-07-21 26.21 26.54 26.00 26.15 0.0M
2023-07-20 26.09 26.53 25.91 26.43 0.0M
2023-07-19 26.05 26.40 25.67 26.40 0.0M
2023-07-18 25.79 26.19 25.79 25.79 0.0M
2023-07-17 25.87 26.07 25.60 25.60 0.0M
2023-07-14 26.00 26.08 25.77 26.03 0.0M
2023-07-13 25.67 26.15 25.67 25.90 0.0M
2023-07-12 25.41 25.74 25.18 25.66 0.0M
2023-07-11 25.52 25.52 24.78 25.11 0.0M
2023-07-10 25.47 25.58 25.37 25.51 0.0M
2023-07-07 25.32 25.73 25.26 25.48 0.0M
2023-07-06 25.26 25.43 24.83 25.26 0.0M
2023-07-05 25.18 25.55 25.00 25.53 0.0M
2023-07-04 24.66 25.79 24.66 25.33 0.0M
2023-06-30 25.01 25.31 24.97 24.97 0.0M
2023-06-29 24.85 25.18 24.85 25.16 0.0M
2023-06-28 24.85 25.09 24.74 25.01 0.0M
2023-06-27 24.60 24.84 24.54 24.76 0.0M
2023-06-26 24.71 25.07 24.64 24.76 0.0M
2023-06-23 24.55 24.83 24.43 24.72 0.0M
2023-06-22 25.75 25.81 25.00 25.14 0.0M
2023-06-21 26.33 26.35 25.75 25.75 0.0M
2023-06-20 27.30 27.30 26.15 26.15 0.0M
2023-06-19 28.20 28.20 27.28 27.28 0.0M
2023-06-16 28.90 28.90 27.83 28.20 0.1M
2023-06-15 27.56 28.37 27.56 28.32 0.0M
2023-06-14 28.14 28.46 27.64 28.06 0.0M
2023-06-13 27.81 28.33 27.73 28.28 0.0M
2023-06-12 27.90 28.10 27.78 27.94 0.0M
2023-06-09 27.91 28.00 27.33 27.98 0.0M
2023-06-08 27.74 28.03 27.55 28.03 0.0M
2023-06-07 28.47 28.47 27.45 27.99 0.0M
2023-06-06 27.89 28.17 27.46 28.05 0.0M
2023-06-05 28.23 28.23 27.36 27.53 0.0M
2023-06-02 27.90 28.17 27.60 28.04 0.0M
2023-06-01 28.59 28.59 27.02 27.62 0.0M
2023-05-31 28.11 28.40 27.66 27.94 0.5M
2023-05-30 28.13 28.45 28.01 28.32 0.0M
2023-05-29 28.51 29.12 28.28 28.85 0.0M
2023-05-26 28.98 29.28 28.65 28.84 0.0M
2023-05-25 29.02 29.54 28.70 28.99 0.0M
2023-05-24 29.88 29.88 29.30 29.47 0.0M
2023-05-23 30.62 30.73 29.65 30.31 0.0M
2023-05-19 30.35 30.82 29.55 29.91 0.0M
2023-05-18 30.75 31.25 30.28 30.35 0.1M
2023-05-17 28.00 30.86 28.00 30.73 0.0M
2023-05-16 28.60 28.88 28.15 28.40 0.0M
2023-05-15 26.90 28.74 26.90 28.61 0.0M
2023-05-12 25.29 27.00 25.29 26.99 0.0M
2023-05-11 25.21 25.34 24.80 25.00 0.0M
2023-05-10 25.28 25.65 25.00 25.49 0.0M
2023-05-09 24.94 25.56 24.78 25.11 0.0M
2023-05-08 24.30 25.14 24.30 24.94 0.0M
2023-05-05 23.84 24.65 23.84 24.51 0.0M
2023-05-04 24.63 24.65 23.60 23.83 0.1M
2023-05-03 24.77 25.05 24.60 24.67 0.0M
2023-05-02 25.73 25.73 24.58 24.64 0.0M
2023-05-01 25.49 25.61 24.83 25.53 0.0M
2023-04-28 24.96 25.13 24.76 24.89 0.0M
2023-04-27 24.62 25.39 24.62 24.82 0.0M
2023-04-26 24.01 25.59 24.01 24.98 0.1M
2023-04-25 26.83 27.11 25.62 25.64 0.0M
2023-04-24 26.25 27.05 26.25 26.91 0.0M
2023-04-21 27.31 27.36 26.51 26.69 0.0M
2023-04-20 27.02 27.60 26.95 27.14 0.0M
2023-04-19 27.34 27.77 27.34 27.65 0.0M
2023-04-18 27.53 27.88 27.43 27.60 0.0M
2023-04-17 26.08 27.64 26.08 27.49 0.0M
2023-04-14 27.22 27.48 26.56 26.64 0.0M
2023-04-13 26.77 27.33 26.77 26.99 0.0M
2023-04-12 27.47 27.72 26.90 26.95 0.0M
2023-04-11 27.33 27.65 27.20 27.58 0.0M
2023-04-10 25.52 27.16 25.52 26.80 0.0M
2023-04-06 25.33 25.91 25.33 25.86 0.0M
2023-04-05 26.50 26.64 25.46 25.58 0.0M
2023-04-04 26.39 26.79 26.21 26.51 0.0M
2023-04-03 26.75 26.94 26.27 26.63 0.1M
2023-03-31 26.21 26.99 26.21 26.75 0.1M
2023-03-30 24.88 25.80 24.80 25.77 0.0M
2023-03-29 23.93 24.90 23.87 24.81 0.0M
2023-03-28 24.20 24.32 23.81 23.81 0.0M
2023-03-27 23.74 24.39 23.74 24.19 0.0M
2023-03-24 23.33 23.94 23.29 23.84 0.1M
2023-03-23 23.81 24.13 23.40 23.66 0.0M
2023-03-22 24.00 24.34 23.58 23.65 0.0M
2023-03-21 24.05 24.39 23.62 23.95 0.0M
2023-03-20 23.39 23.95 23.38 23.61 0.0M
2023-03-17 23.92 23.92 23.22 23.70 0.1M
2023-03-16 23.79 23.89 23.27 23.85 0.0M
2023-03-15 24.04 24.55 23.61 24.41 0.1M
2023-03-14 24.96 24.96 24.31 24.76 0.0M
2023-03-13 25.01 25.01 24.34 24.48 0.0M
2023-03-10 25.76 26.00 25.24 25.54 0.0M
2023-03-09 26.01 26.53 25.87 26.38 0.1M
2023-03-08 26.34 26.63 25.71 26.07 0.0M
2023-03-07 26.65 26.65 25.59 26.47 0.0M
2023-03-06 27.26 27.78 26.38 26.50 0.0M
2023-03-03 27.02 27.51 27.00 27.35 0.0M
2023-03-02 26.44 26.87 26.40 26.72 0.0M
2023-03-01 26.03 27.32 26.03 26.65 0.0M
2023-02-28 26.03 26.94 25.80 26.50 0.0M
2023-02-27 26.13 26.40 25.93 26.00 0.0M
2023-02-24 26.15 26.20 25.70 26.16 0.0M
2023-02-23 26.84 27.05 26.51 26.52 0.0M
2023-02-22 26.84 27.28 26.49 26.78 0.0M
2023-02-21 28.06 28.25 27.02 27.02 0.0M
2023-02-17 28.19 28.52 28.08 28.26 0.0M
2023-02-16 28.01 28.73 27.93 28.15 0.0M
2023-02-15 27.43 28.65 27.43 28.29 0.0M
2023-02-14 27.53 28.09 27.45 27.84 0.0M
2023-02-13 28.19 28.25 27.17 27.95 0.0M
2023-02-10 27.77 28.40 27.65 28.05 0.0M
2023-02-09 29.05 29.47 27.94 28.17 0.0M
2023-02-08 29.50 29.73 28.66 29.09 0.0M
2023-02-07 29.65 29.74 28.67 29.55 0.0M
2023-02-06 30.60 30.60 29.33 29.59 0.0M
2023-02-03 31.00 31.34 30.64 30.95 0.0M
2023-02-02 31.67 31.69 30.68 31.46 0.0M
2023-02-01 29.86 31.36 29.61 31.06 0.0M
2023-01-31 29.88 30.57 29.88 30.13 0.0M
2023-01-30 29.96 31.10 29.78 29.82 0.0M
2023-01-27 29.88 30.53 29.57 30.16 0.0M
2023-01-26 29.97 30.53 29.60 30.35 0.0M
2023-01-25 29.68 29.85 29.00 29.63 0.0M
2023-01-24 28.67 30.14 28.56 30.14 0.0M
2023-01-23 28.14 29.16 27.88 28.93 0.0M
2023-01-20 26.51 28.21 26.51 28.16 0.0M
2023-01-19 27.09 27.44 26.99 27.35 0.0M
2023-01-18 27.99 28.23 27.20 27.65 0.0M
2023-01-17 26.98 27.77 26.81 27.71 0.0M
2023-01-16 26.61 27.70 26.51 26.99 0.0M
2023-01-13 27.05 27.18 26.89 27.01 0.0M
2023-01-12 27.54 27.56 26.90 27.20 0.0M
2023-01-11 27.01 27.61 26.94 27.48 0.0M
2023-01-10 26.31 26.93 26.24 26.93 0.0M
2023-01-09 25.94 27.02 25.94 26.37 0.0M
2023-01-06 26.72 26.97 25.46 25.95 0.0M
2023-01-05 26.50 26.67 26.17 26.44 0.0M
2023-01-04 25.50 26.69 25.50 26.66 0.0M
2023-01-03 26.12 26.13 25.27 25.63 0.0M