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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	48.88	49.14	49.14	49.54	48.75	4,742
January 12, 2026	48.68	49.35	49.35	49.49	48.42	18,349
January 09, 2026	48.18	48.13	48.13	48.69	48.01	32,800
January 08, 2026	47.63	47.88	47.88	47.97	46.67	52,429
January 07, 2026	50.95	47.27	47.27	50.95	47.24	63,425
January 06, 2026	51.45	50.99	50.99	51.74	50.68	20,800
January 05, 2026	50.59	51.91	51.91	51.91	50.38	16,600
January 02, 2026	49.2	50.21	50.21	50.51	49.2	16,801
December 31, 2025	49.38	49.05	49.05	49.38	48.84	6,544
December 30, 2025	50.58	49.27	49.27	50.78	49.18	11,600
December 29, 2025	49.75	50.49	50.49	50.91	49.66	10,000
December 23, 2025	49.16	49	49	49.34	48.6	10,300
December 22, 2025	49.99	49.41	49.41	50.58	49.13	17,600
December 19, 2025	49.14	49.92	49.92	50.11	48.94	299,900
December 18, 2025	49.2	48.59	48.59	49.83	48.49	20,217
December 17, 2025	49.42	48.32	48.32	49.86	48.06	15,906
December 16, 2025	48.64	49.39	49.39	49.71	48.64	9,913
December 15, 2025	49.71	48.97	48.97	49.78	48.76	13,512
December 12, 2025	50.43	49.37	49.37	50.77	49.37	16,927
December 11, 2025	49.98	50.55	50.55	50.87	49.77	21,329
December 10, 2025	49.6	50.04	50.04	50.25	49.11	15,108
December 09, 2025	49.84	50.01	50.01	50.75	49.84	9,100
December 08, 2025	50.31	49.54	49.54	50.31	49.05	20,412
December 05, 2025	51.93	50	50	51.93	49.18	42,023
December 04, 2025	49.43	51.41	51.41	51.98	49.25	62,613
December 03, 2025	49.75	49.77	49.77	50.49	49.24	53,048
December 02, 2025	49.41	50.35	50.35	51.28	49.41	35,900
December 01, 2025	48.96	49.18	49.18	49.97	48.95	31,806
November 28, 2025	48.48	49.58	49.58	49.73	48.05	43,600
November 27, 2025	47.73	48.02	47.93	48.46	47.72	16,449
November 26, 2025	47.61	48.09	48.09	48.39	47.25	58,800
November 25, 2025	46.94	47.72	47.72	48.5	46.65	45,731
November 24, 2025	45.23	47.04	47.04	47.21	45.18	120,541
November 21, 2025	45.14	44.99	44.99	45.62	44.66	43,000
November 20, 2025	46.15	45.07	45.07	48.19	44.92	45,134
November 19, 2025	45.6	46.02	46.02	46.68	45.6	50,047
November 18, 2025	44.25	45.27	45.27	45.82	44.04	55,100
November 17, 2025	46.62	44.37	44.37	46.93	44.25	41,200
November 14, 2025	44.85	46.63	46.63	47.15	44.76	43,845
November 13, 2025	45.64	44.76	44.76	46.17	44.35	35,200
November 12, 2025	45.06	45.57	45.57	46.08	45.06	32,100
November 11, 2025	45.85	44.8	44.8	46.06	44.72	41,215
November 10, 2025	44.08	45.33	45.33	46.27	43.7	66,835
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

Brookfield Business Corporation (BBUC.TO) TSX