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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	48.2	43.85	43.85	48.2	43.75	73,337
November 06, 2025	50.1	48.9	48.9	52.39	47.88	136,200
November 05, 2025	49.79	50.14	50.14	50.41	49.62	48,500
November 04, 2025	49.92	49.82	49.82	50.21	49.1	40,300
November 03, 2025	51.24	50.18	50.18	51.45	49.89	57,100
October 31, 2025	50	51.12	51.12	51.21	49.62	58,200
October 30, 2025	50.88	49.83	49.83	50.92	49	53,100
October 29, 2025	50.15	50.19	50.19	50.82	49.83	19,805
October 28, 2025	50.76	50.53	50.53	51.17	50.15	24,647
October 27, 2025	51.6	50.97	50.97	51.61	49.78	29,238
October 24, 2025	50.43	51.23	51.23	51.63	49.61	71,100
October 23, 2025	49.23	49.93	49.93	50.27	49.04	40,605
October 22, 2025	50.06	49.2	49.2	50.06	48.5	24,200
October 21, 2025	51.35	49.87	49.87	51.35	49.58	37,407
October 20, 2025	50.65	51.15	51.15	51.99	50.5	41,900
October 17, 2025	50.9	50.12	50.12	51.12	49.17	63,200
October 16, 2025	52.92	51.33	51.33	52.92	50.73	48,043
October 15, 2025	52.29	52.44	52.44	53.24	51.93	87,100
October 14, 2025	49.53	51.71	51.71	51.86	48.47	62,313
October 10, 2025	49.38	47.23	47.23	49.38	46.87	22,914
October 09, 2025	49.61	49.18	49.18	49.61	48.48	21,932
October 08, 2025	48.18	49.21	49.21	49.36	47.39	21,400
October 07, 2025	47.82	47.62	47.62	47.82	45.83	46,905
October 06, 2025	47.44	47.45	47.45	47.64	46.59	33,800
October 03, 2025	47.14	47.61	47.61	47.94	46.5	43,022
October 02, 2025	46.67	47.07	47.07	47.18	46.17	65,112
October 01, 2025	46.56	46.97	46.97	47.12	46.38	29,405
September 30, 2025	46.35	46.72	46.72	46.9	45.41	35,802
September 29, 2025	45.8	46.32	46.32	46.43	44.53	55,500
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

Brookfield Business Corporation (BBUC.TO) TSX