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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	42.71	42.89	42.89	43.15	42.49	43,200
June 30, 2025	42.05	42.61	42.61	42.92	41.89	35,200
June 27, 2025	41.61	42.02	42.02	42.21	41.44	35,200
June 26, 2025	41.15	41.52	41.52	41.59	41.13	13,800
June 25, 2025	42.77	41.2	41.2	42.77	40.98	18,500
June 24, 2025	41.94	42.95	42.95	43.1	41.91	24,700
June 23, 2025	40.11	41.3	41.3	41.38	39.87	23,700
June 20, 2025	38.73	40.45	40.45	40.55	38.57	52,923
June 19, 2025	38.45	38.53	38.53	38.85	38.1	2,142
June 18, 2025	38.3	38.5	38.5	39.26	38.3	36,800
June 17, 2025	37.86	38.33	38.33	38.38	37.86	16,000
June 16, 2025	38.35	38.09	38.09	38.74	38.01	9,100
June 13, 2025	38.43	38.35	38.35	38.54	38.04	29,300
June 12, 2025	38.84	38.68	38.68	39.03	38.53	12,405
June 11, 2025	39.27	39.02	39.02	39.27	38.7	17,600
June 10, 2025	39.44	39.48	39.48	39.85	39.14	12,100
June 09, 2025	40.93	39.75	39.75	40.93	39.73	19,500
June 06, 2025	41.09	40.68	40.68	41.09	39.93	26,600
June 05, 2025	40.14	39.97	39.97	40.14	39.27	37,100
June 04, 2025	39.64	39.8	39.8	39.86	38.91	40,800
June 03, 2025	38.58	39.79	39.79	39.87	38.58	16,820
June 02, 2025	39.5	38.58	38.58	39.5	38.5	12,603
May 30, 2025	39.03	39.39	39.39	39.53	38.94	38,000
May 29, 2025	39.62	39.38	39.29	39.7	39.2	15,624
May 28, 2025	39.1	39.59	39.5	39.64	38.87	23,700

Brookfield Business Corporation (BBUC.TO) TSX