Brookfield Business Corporation (BBUC.TO) TSX

48.00

+1.67(+3.60%)

Updated at April 02 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	45.32	48	48	48.01	45.26	104,051
April 01, 2026	43.57	46.33	46.33	46.35	43.57	143,583
March 31, 2026	42.76	43.88	43.88	45.8	42.57	83,246
March 30, 2026	44.81	44.11	44.11	45.15	42.25	359,436
March 27, 2026	45.48	44.78	44.78	45.9	44.51	156,095
March 26, 2026	45.09	45.63	45.63	46.5	44.77	62,329
March 25, 2026	43.46	45.09	45.09	45.39	43.4	76,339
March 24, 2026	42.59	42.21	42.21	43.17	41.68	52,188
March 23, 2026	41.01	42.52	42.52	44.25	41.01	44,892
March 20, 2026	41.63	40.93	40.93	41.63	40.33	407,746
March 19, 2026	42.55	41.52	41.52	42.55	40.73	42,910
March 18, 2026	43.05	42.31	42.31	43.05	41.72	36,401
March 17, 2026	42.05	42.52	42.52	43.06	42.05	48,615
March 16, 2026	41.26	42.04	42.04	43.09	41.25	51,017
March 13, 2026	42.95	41.15	41.15	43.42	40.99	27,746
March 12, 2026	44.1	42.28	42.28	44.54	42.07	42,739
March 11, 2026	46.04	44.53	44.53	46.27	44.34	28,601
March 10, 2026	44.52	45.75	45.75	46.68	44.52	29,278
March 09, 2026	45.14	45	45	45.24	43.65	34,600
March 06, 2026	46.37	45.08	45.08	46.72	44.82	42,200
March 05, 2026	47.72	47.31	47.31	48.01	46.58	25,300
March 04, 2026	47.6	47.51	47.51	48.37	47.25	38,021
March 03, 2026	46.99	47.58	47.58	48.2	46.22	28,886
March 02, 2026	45.04	48.09	48.09	48.66	45.04	41,242
February 27, 2026	47.17	46.92	46.92	47.28	46.4	38,504
February 26, 2026	47.25	47.97	47.97	48.15	47.25	51,740
February 25, 2026	47.23	47.9	47.9	48.81	47.23	15,930
February 24, 2026	47.08	47.2	47.2	47.83	47.05	42,200
February 23, 2026	48.46	47.03	47.03	48.54	46.91	30,900
February 20, 2026	52.17	48.7	0	52.17	48.08	22,030
February 19, 2026	48.06	48.61	0	48.62	47.9	13,035
February 18, 2026	48.83	48.67	0	49.72	48.5	17,742
February 17, 2026	46.2	48.81	0	49.07	46.2	22,712
February 13, 2026	48.08	46.38	0	48.13	46.14	17,700
February 12, 2026	50.06	47.66	0	50.11	47.44	13,400
February 11, 2026	51.44	49.59	0	51.45	49.24	12,418
February 10, 2026	50.45	50.87	0	51.33	50.37	17,200
February 09, 2026	49.58	50.49	0	50.59	49.58	25,400
February 06, 2026	49.12	49.77	0	50.01	48.89	28,900
February 05, 2026	49.18	48.42	0	49.37	48.01	17,316
February 04, 2026	49.42	49.44	0	50.1	48.38	41,800
February 03, 2026	50.17	49.09	0	51.12	48.05	36,143
February 02, 2026	48.35	50.57	0	51.23	48.27	29,809
January 30, 2026	46.89	48.32	0	48.5	46.89	28,600
January 29, 2026	47.3	47.73	0	48.14	47.12	21,927
January 28, 2026	47.85	47.38	0	47.98	46.9	31,800
January 27, 2026	48.87	47.55	0	48.87	47.38	17,441
January 26, 2026	48.87	47.99	0	48.87	47.8	13,744
January 23, 2026	49.97	48.54	0	50.41	48.27	20,100
January 22, 2026	50.06	50.22	0	51.23	50.02	10,428
January 21, 2026	49.96	49.57	0	50.05	48.8	9,849
January 20, 2026	50.17	49.97	0	50.42	49.49	13,021
January 19, 2026	50.5	50.08	0	50.79	49.87	7,901
January 16, 2026	50.59	50.79	0	51.51	50.58	20,421
January 15, 2026	50.04	51.08	0	51.4	49.73	27,720
January 14, 2026	49.18	48.89	0	49.2	48.51	12,817
January 13, 2026	48.88	49.14	0	49.54	48.75	4,742
January 12, 2026	48.68	49.35	0	49.49	48.42	18,349
January 09, 2026	48.18	48.13	0	48.69	48.01	32,800
January 08, 2026	47.63	47.88	0	47.97	46.67	52,429