Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Business Corporation (BBUC)
Brookfield Business Corporation (BBUC) Historical

BBUC Brookfield Business Corporation

28.25

0.12 (0.43%)

Apr 17 2024 - Closed

Delayed by 15 minutes

BBUC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 17 2024	28.25	0.12	0.43%	28.11	28.83	27.94	13,574
Apr 16 2024	28.13	-0.98	-3.37%	29.72	29.72	28.13	10,533
Apr 15 2024	29.11	0.34	1.18%	28.65	29.78	28.43	31,548
Apr 12 2024	28.77	-0.70	-2.38%	29.52	29.52	28.40	9,640
Apr 11 2024	29.47	0.40	1.38%	28.90	29.55	28.53	18,769
Apr 10 2024	29.07	-1.18	-3.90%	29.51	29.57	28.85	20,792
Apr 09 2024	30.25	-0.27	-0.88%	30.35	30.62	30.25	3,180
Apr 08 2024	30.52	0.41	1.36%	30.11	30.53	29.99	9,969
Apr 05 2024	30.11	-0.83	-2.68%	30.90	31.16	30.00	25,176
Apr 04 2024	30.94	-0.79	-2.49%	31.39	32.02	30.40	12,545
Apr 03 2024	31.73	-0.22	-0.69%	31.70	32.17	31.44	10,552
Apr 02 2024	31.95	0.00	0.00%	31.79	31.95	30.78	12,545
Apr 01 2024	31.95	-0.42	-1.30%	32.70	32.70	31.95	3,848
Mar 28 2024	32.37	-0.84	-2.53%	32.91	33.06	32.37	7,372
Mar 27 2024	33.21	0.94	2.91%	32.01	33.21	32.01	9,951
Mar 26 2024	32.27	0.12	0.37%	31.95	32.28	31.86	10,306
Mar 25 2024	32.15	-0.62	-1.89%	32.71	32.90	32.10	3,766
Mar 22 2024	32.77	-0.22	-0.67%	32.78	33.35	32.47	12,701
Mar 21 2024	32.99	0.44	1.35%	32.55	33.35	32.55	20,734
Mar 20 2024	32.55	0.32	0.99%	31.50	32.67	31.37	17,747
Mar 19 2024	32.23	1.91	6.30%	30.56	32.23	30.56	13,101
Mar 18 2024	30.32	-0.43	-1.40%	30.21	30.59	29.97	15,799
Mar 15 2024	30.75	0.38	1.25%	30.11	30.75	29.75	162,518
Mar 14 2024	30.37	-0.25	-0.82%	30.26	30.52	29.76	14,217
Mar 13 2024	30.62	0.02	0.07%	30.53	30.69	30.09	11,615
Mar 12 2024	30.60	-0.01	-0.03%	30.42	30.70	30.01	20,131
Mar 11 2024	30.61	-0.45	-1.45%	30.69	30.76	30.29	7,667
Mar 08 2024	31.06	-0.68	-2.14%	31.36	31.60	30.87	12,374
Mar 07 2024	31.74	0.81	2.62%	30.86	31.76	30.45	20,374
Mar 06 2024	30.93	-0.10	-0.32%	30.22	30.93	29.97	31,486
Mar 05 2024	31.03	0.69	2.27%	30.52	31.03	30.30	15,037
Mar 04 2024	30.34	-0.12	-0.39%	30.34	30.80	30.10	10,756
Mar 01 2024	30.46	-0.65	-2.09%	30.74	31.23	30.46	10,318
Feb 29 2024	31.11	0.71	2.34%	30.85	31.13	30.39	36,449
Feb 28 2024	30.40	-0.32	-1.04%	30.40	31.19	30.40	6,941
Feb 27 2024	30.72	-0.31	-1.00%	31.01	31.20	30.71	3,447
Feb 26 2024	31.03	-0.23	-0.74%	31.32	31.40	30.68	6,719
Feb 23 2024	31.26	0.04	0.13%	31.71	31.80	31.26	10,538
Feb 22 2024	31.22	-0.72	-2.25%	31.73	31.75	31.10	18,175
Feb 21 2024	31.94	-0.48	-1.48%	31.94	32.43	31.51	10,120
Feb 20 2024	32.42	-0.64	-1.94%	32.87	33.38	32.42	6,153
Feb 16 2024	33.06	-0.13	-0.39%	33.11	33.27	32.80	4,947
Feb 15 2024	33.19	0.62	1.90%	33.08	33.54	32.37	21,576
Feb 14 2024	32.57	-0.19	-0.58%	33.38	33.38	32.56	11,043
Feb 13 2024	32.76	-1.62	-4.71%	33.22	33.22	31.56	31,581
Feb 12 2024	34.38	1.23	3.71%	32.88	34.45	32.88	22,174
Feb 09 2024	33.15	0.23	0.70%	33.24	33.24	32.73	47,473
Feb 08 2024	32.92	-0.77	-2.29%	33.15	33.22	32.74	6,275
Feb 07 2024	33.69	0.00	0.00%	33.69	33.69	33.69	0
Feb 06 2024	33.69	1.00	3.06%	33.27	33.69	32.67	76,973
Feb 05 2024	32.69	-0.17	-0.52%	32.75	33.21	32.35	16,625
Feb 02 2024	32.86	0.86	2.69%	31.62	33.25	31.42	97,143
Feb 01 2024	32.00	0.80	2.56%	31.20	32.00	30.89	19,282
Jan 31 2024	31.20	-0.35	-1.11%	31.46	32.11	30.91	23,838
Jan 30 2024	31.55	-0.18	-0.57%	31.74	31.93	31.48	11,066
Jan 29 2024	31.73	0.11	0.35%	30.91	32.00	30.84	16,430
Jan 26 2024	31.62	0.75	2.43%	31.15	31.62	30.77	5,942
Jan 25 2024	30.87	0.16	0.52%	30.73	31.12	30.72	11,328
Jan 24 2024	30.71	-0.02	-0.07%	30.75	31.09	30.54	14,026
Jan 23 2024	30.73	-0.10	-0.32%	30.53	31.00	30.28	10,734
Jan 22 2024	30.83	0.60	1.98%	30.49	31.00	30.49	4,481
Jan 19 2024	30.23	0.66	2.23%	29.45	30.37	29.40	8,473

Brookfield Business

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions