Brookfield Business Corporation (BBUC.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

25.25

-0.78

(-3.00%)

At close: 03:59PM EDT

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 25, 2024	25.59	25.59	25.12	25.25	25.25	9,800
Jun 24, 2024	27.00	27.00	26.01	26.03	26.03	15,700
Jun 21, 2024	26.76	27.11	26.01	27.11	27.11	103,600
Jun 20, 2024	27.92	28.15	26.67	27.09	27.09	36,400
Jun 19, 2024	28.11	28.43	27.64	27.70	27.70	900
Jun 18, 2024	28.53	28.63	28.18	28.42	28.42	13,400
Jun 17, 2024	28.03	28.60	27.81	28.57	28.57	12,700
Jun 14, 2024	27.75	28.18	27.63	28.18	28.18	11,400
Jun 13, 2024	28.34	28.34	27.57	27.93	27.93	18,300
Jun 12, 2024	27.40	28.70	27.04	28.28	28.28	21,500
Jun 11, 2024	27.27	27.47	26.97	27.22	27.22	16,200
Jun 10, 2024	27.16	27.90	27.15	27.43	27.43	21,400
Jun 07, 2024	27.10	27.29	26.97	27.12	27.12	13,300
Jun 06, 2024	27.94	27.94	27.05	27.26	27.26	26,200
Jun 05, 2024	27.82	27.85	27.58	27.58	27.58	25,200
Jun 04, 2024	27.20	27.68	27.07	27.54	27.54	12,100
Jun 03, 2024	28.07	28.11	27.36	27.50	27.50	14,800
May 31, 2024	28.01	28.07	27.25	28.02	28.02	151,000
May 31, 2024	0.085 Dividend
May 30, 2024	27.42	27.95	27.42	27.81	27.72	14,100
May 29, 2024	27.48	27.48	26.78	27.23	27.15	13,500
May 28, 2024	27.96	28.40	27.48	27.50	27.42	16,300
May 27, 2024	28.78	28.83	28.11	28.17	28.08	6,700
May 24, 2024	28.14	28.15	27.80	28.14	28.05	13,900
May 23, 2024	28.47	28.47	27.50	27.97	27.88	19,100
May 22, 2024	28.51	28.62	27.94	28.32	28.23	10,300
May 21, 2024	29.84	30.00	28.79	28.82	28.73	8,700
May 17, 2024	29.30	29.41	29.12	29.30	29.21	11,600
May 16, 2024	29.52	29.73	29.13	29.33	29.24	12,100
May 15, 2024	29.35	29.52	29.03	29.52	29.43	10,300
May 14, 2024	29.21	29.21	28.90	29.03	28.94	11,500
May 13, 2024	29.56	29.56	28.79	29.21	29.12	11,300
May 10, 2024	29.41	29.48	29.18	29.38	29.29	9,900
May 09, 2024	29.31	29.57	29.16	29.29	29.20	14,800
May 08, 2024	29.28	29.56	29.10	29.38	29.29	12,100
May 07, 2024	28.92	29.74	28.82	29.74	29.65	15,400
May 06, 2024	28.40	29.17	28.03	28.98	28.89	17,300
May 03, 2024	27.96	28.43	27.18	28.41	28.32	30,800
May 02, 2024	27.87	28.37	27.72	28.37	28.28	11,600
May 01, 2024	28.24	28.43	27.77	28.11	28.02	21,700
Apr 30, 2024	28.14	28.44	28.00	28.14	28.05	16,500
Apr 29, 2024	28.29	28.50	27.99	28.24	28.15	27,600
Apr 26, 2024	28.44	28.79	28.27	28.30	28.21	5,600
Apr 25, 2024	28.13	28.55	28.00	28.04	27.95	12,700
Apr 24, 2024	28.48	29.08	28.39	29.08	28.99	8,200
Apr 23, 2024	29.18	29.38	28.77	28.79	28.70	10,400
Apr 22, 2024	28.75	29.25	28.62	29.01	28.92	8,500
Apr 19, 2024	28.05	29.22	28.05	29.05	28.96	14,200
Apr 18, 2024	27.99	28.91	27.99	28.21	28.12	14,100
Apr 17, 2024	28.11	28.83	27.91	28.25	28.16	13,600
Apr 16, 2024	29.72	29.72	28.13	28.13	28.04	10,500
Apr 15, 2024	28.65	29.86	28.42	29.11	29.02	31,500
Apr 12, 2024	29.52	29.52	28.40	28.77	28.68	9,600
Apr 11, 2024	28.90	29.55	28.53	29.47	29.38	18,800
Apr 10, 2024	29.51	29.57	28.83	29.07	28.98	20,800
Apr 09, 2024	30.35	30.62	30.25	30.25	30.16	3,200
Apr 08, 2024	30.11	30.53	29.99	30.52	30.43	10,000
Apr 05, 2024	30.90	31.16	30.00	30.11	30.02	25,200
Apr 04, 2024	31.39	32.02	30.32	30.94	30.85	12,500
Apr 03, 2024	31.70	32.17	31.43	31.73	31.63	10,600
Apr 02, 2024	31.79	31.95	30.78	31.95	31.85	12,500
Apr 01, 2024	32.70	32.70	31.95	31.95	31.85	3,800
Mar 28, 2024	32.91	33.08	32.37	32.37	32.27	7,400
Mar 27, 2024	32.01	33.21	32.01	33.21	33.11	10,000
Mar 26, 2024	31.95	32.28	31.78	32.27	32.17	10,300
Mar 25, 2024	32.71	32.90	32.10	32.15	32.05	3,800
Mar 22, 2024	32.78	33.35	32.47	32.77	32.67	12,700
Mar 21, 2024	32.55	33.35	32.54	32.99	32.89	20,700
Mar 20, 2024	31.50	32.79	31.37	32.55	32.45	17,700
Mar 19, 2024	30.56	32.23	30.55	32.23	32.13	13,100
Mar 18, 2024	30.21	30.59	29.97	30.32	30.23	15,800
Mar 15, 2024	30.11	30.75	29.75	30.75	30.66	162,500
Mar 14, 2024	30.26	30.61	29.76	30.37	30.28	14,200
Mar 13, 2024	30.53	30.72	30.03	30.62	30.53	11,600
Mar 12, 2024	30.42	30.72	30.01	30.60	30.51	20,100
Mar 11, 2024	30.69	30.76	30.07	30.61	30.52	7,700
Mar 08, 2024	31.36	31.61	30.76	31.06	30.97	12,400
Mar 07, 2024	30.86	31.76	30.45	31.74	31.64	20,400
Mar 06, 2024	30.22	30.93	29.93	30.93	30.84	31,500
Mar 05, 2024	30.52	31.03	30.27	31.03	30.94	15,000
Mar 04, 2024	30.34	30.80	30.10	30.34	30.25	10,800
Mar 01, 2024	30.74	31.23	30.46	30.46	30.37	10,300
Feb 29, 2024	30.85	31.14	30.39	31.11	31.01	36,400
Feb 28, 2024	30.40	31.19	30.40	30.40	30.31	6,900
Feb 28, 2024	0.085 Dividend
Feb 27, 2024	31.01	31.20	30.71	30.72	30.54	3,400
Feb 26, 2024	31.32	31.40	30.68	31.03	30.85	6,700
Feb 23, 2024	31.71	31.80	31.26	31.26	31.08	10,500
Feb 22, 2024	31.73	31.75	31.08	31.22	31.04	18,200
Feb 21, 2024	31.94	32.59	31.51	31.94	31.75	10,100
Feb 20, 2024	32.87	33.38	32.42	32.42	32.23	6,200
Feb 16, 2024	33.11	33.27	32.80	33.06	32.87	4,900
Feb 15, 2024	33.08	33.54	32.36	33.19	33.00	21,600
Feb 14, 2024	33.38	33.44	32.55	32.57	32.38	11,000
Feb 13, 2024	33.22	33.22	31.47	32.76	32.57	31,600
Feb 12, 2024	32.88	34.45	32.88	34.38	34.18	22,200
Feb 09, 2024	33.24	33.24	32.73	33.15	32.96	47,500
Feb 08, 2024	33.15	33.22	32.74	32.92	32.73	6,300
Feb 07, 2024	32.82	33.38	32.65	33.00	32.81	22,800
Feb 06, 2024	33.27	33.69	32.66	33.69	33.49	77,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7304-0.0020(-0.27%)

CRUDE OIL81.43+0.60(+0.74%)

Bitcoin CAD84,083.84-19.20(-0.02%)

Brookfield Business Corporation (BBUC.TO)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7304
-0.0020(-0.27%)

CRUDE OIL
81.43
+0.60(+0.74%)

Bitcoin CAD
84,083.84
-19.20(-0.02%)