Brookfield Business Corporation - BBUC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	45.45	45.85	45.85	46.81	45.45	93,500
September 25, 2025	46.07	45.83	45.83	46.73	42.54	292,223
September 24, 2025	50.26	50.14	50.14	50.56	49.76	16,000
September 23, 2025	50.32	50.16	50.16	51.03	49.76	14,700
September 22, 2025	48.5	50.1	50.1	50.16	48.31	19,900
September 19, 2025	50.3	48.75	48.75	50.3	48.25	345,800
September 18, 2025	48.04	49.73	49.73	49.79	48.04	146,100
September 17, 2025	47.9	48.01	48.01	48.73	47.3	29,100
September 16, 2025	47.34	47.37	47.37	47.44	46.73	12,532
September 15, 2025	46.86	47.34	47.34	47.69	46.86	40,718
September 12, 2025	47.25	46.83	46.83	47.26	46.49	16,900
September 11, 2025	46.6	47.81	47.81	48.12	46.6	30,436
September 10, 2025	46	46.57	46.57	46.78	46	16,200
September 09, 2025	48	46.13	46.13	48	45.85	59,100
September 08, 2025	46.88	48.03	48.03	48.03	46.88	26,100
September 05, 2025	46.82	46.85	46.85	47.15	45.95	38,104
September 04, 2025	45.76	46.61	46.61	47.02	44.94	171,246
September 03, 2025	45.5	45.48	45.48	45.91	44.99	66,700
September 02, 2025	45.22	45.97	45.97	46.29	45.22	22,300
August 29, 2025	47.71	45.36	45.36	48.18	45.28	35,944
August 28, 2025	47.75	48.24	48.15	48.34	47.37	32,200
August 27, 2025	47.97	48	47.91	48.28	47.77	34,016
August 26, 2025	47.99	48.21	48.12	48.32	47.63	49,148
August 25, 2025	46.98	47.92	47.83	47.97	46.9	40,426
August 22, 2025	47.04	47.26	47.18	48.45	47.04	20,500
August 21, 2025	46.63	46.56	46.56	47.43	46.49	24,300
August 20, 2025	46.37	46.74	46.74	46.85	45.86	107,200
August 19, 2025	45.99	46.18	46.18	46.23	45.56	49,800
August 18, 2025	43.28	45.72	45.72	45.73	42.98	73,300
August 15, 2025	41.78	43.02	43.02	43.04	41.78	38,906
August 14, 2025	40.63	41.99	41.99	42.03	40.63	43,924
August 13, 2025	40.26	41.33	41.33	41.39	40	31,409
August 12, 2025	40.14	39.86	39.86	40.48	39.85	18,506
August 11, 2025	39.81	39.81	39.81	39.84	39.11	22,600
August 08, 2025	41.19	39.55	39.55	41.24	39.5	43,049
August 07, 2025	41.75	40.78	40.78	41.89	40.53	39,329
August 06, 2025	42.31	42.01	42.01	42.42	41.79	28,636
August 05, 2025	40.58	42.53	42.53	43.09	40.58	60,945
August 01, 2025	41.75	40.6	40.6	41.81	40.46	35,900
July 31, 2025	42.59	42.58	42.58	43	42.12	37,304
July 30, 2025	44.28	42.75	42.75	44.28	42.46	27,514
July 29, 2025	44.37	44.06	44.06	44.37	43.59	17,900
July 28, 2025	44.03	43.97	43.97	44.03	43.35	19,509
July 25, 2025	43.9	43.94	43.94	44	42.85	57,400
July 24, 2025	43.55	43.7	43.7	43.73	42.82	51,600
July 23, 2025	43.01	43.31	43.31	43.59	42.56	25,700
July 22, 2025	42.76	42.54	42.54	43.04	42.34	31,800
July 21, 2025	42.35	42.72	42.72	42.78	42.3	27,000
July 18, 2025	42.26	42.68	42.68	42.75	41.69	28,400
July 17, 2025	41.49	42.11	42.11	42.14	41.2	26,919
July 16, 2025	40.88	41.27	41.27	41.27	40	14,600
July 15, 2025	41.5	40.92	40.92	41.51	40.6	13,300
July 14, 2025	40.45	41.46	41.46	41.52	40.45	23,809
July 11, 2025	40.54	40.76	40.76	40.83	40.38	22,801
July 10, 2025	40.71	41.12	41.12	41.72	40.68	23,321
July 09, 2025	41.23	40.98	40.98	41.54	40.67	25,400
July 08, 2025	42.94	41.24	41.24	42.95	40.89	27,300
July 07, 2025	44.04	42.82	42.82	44.04	42.54	26,400
July 04, 2025	44.53	43.83	43.83	44.53	43.45	7,400
July 03, 2025	43.13	44.08	44.08	44.23	43.05	37,717

Brookfield Business Corporation (BBUC.TO) TSX