1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSX
  6. Brookfield Business Corporation (BBUC)
  7. Historical

BBUC

Brookfield Business Historical Data

BBUC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 27 2023 30.16 -0.19 -0.63% 29.88 30.25 29.73 17,327
Jan 26 2023 30.35 0.72 2.43% 29.97 30.53 29.60 17,735
Jan 25 2023 29.63 -0.51 -1.69% 29.68 29.85 29.00 20,338
Jan 24 2023 30.14 1.21 4.18% 28.67 30.14 28.56 16,592
Jan 23 2023 28.93 0.77 2.73% 28.14 29.16 27.88 14,098
Jan 20 2023 28.16 0.81 2.96% 26.51 28.21 26.51 14,006
Jan 19 2023 27.35 -0.30 -1.08% 27.09 27.44 26.99 37,339
Jan 18 2023 27.65 -0.06 -0.22% 27.99 28.23 27.49 25,809
Jan 17 2023 27.71 0.72 2.67% 26.98 27.76 26.81 12,085
Jan 16 2023 26.99 -0.02 -0.07% 26.61 27.70 26.51 13,061
Jan 13 2023 27.01 -0.19 -0.7% 27.05 27.17 26.89 12,682
Jan 12 2023 27.20 -0.28 -1.02% 27.54 27.56 26.90 15,512
Jan 11 2023 27.48 1.11 4.21% 27.01 27.61 26.95 30,461
Jan 10 2023 26.37 0.00 0.0% 26.37 26.37 26.37 0
Jan 09 2023 26.37 0.42 1.62% 25.94 27.02 25.94 27,358
Jan 06 2023 25.95 -0.49 -1.85% 26.72 26.97 25.46 47,370
Jan 05 2023 26.44 -0.22 -0.83% 26.50 26.67 26.17 13,899
Jan 04 2023 26.66 1.03 4.02% 25.50 26.68 25.50 17,985
Jan 03 2023 25.63 0.19 0.75% 26.12 26.13 25.27 42,593
Jan 02 2023 25.44 0.00 +0.00% 25.42 25.88 25.25 0
Dec 30 2022 25.44 -0.32 -1.24% 25.42 25.88 25.25 17,621
Dec 29 2022 25.76 1.11 4.5% 24.79 25.76 24.79 10,699
Dec 28 2022 24.65 -0.95 -3.71% 25.60 25.70 24.65 44,969
Dec 27 2022 25.60 0.00 +0.00% 24.82 25.73 24.82 0
Dec 26 2022 25.60 0.00 +0.00% 24.82 25.73 24.82 0
Dec 23 2022 25.60 0.92 3.73% 24.82 25.73 24.82 31,696
Dec 22 2022 24.68 -0.22 -0.88% 24.36 25.00 24.10 25,811
Dec 21 2022 24.90 0.36 1.47% 24.58 25.13 24.50 21,976
Dec 20 2022 24.54 -1.09 -4.25% 25.46 25.46 24.54 26,906
Dec 19 2022 25.63 -0.67 -2.55% 25.89 25.92 25.16 45,183
Dec 16 2022 26.30 -0.18 -0.68% 25.65 26.43 25.18 39,947
Dec 15 2022 26.48 -0.68 -2.5% 26.75 26.83 26.34 27,477
Dec 14 2022 27.16 -0.37 -1.34% 27.57 27.57 26.81 24,269
Dec 13 2022 27.53 -0.04 -0.15% 28.00 28.32 27.41 25,314
Dec 12 2022 27.57 0.11 0.4% 26.74 27.74 26.60 20,395
Dec 09 2022 27.46 0.00 0.0% 27.46 27.46 27.46 0
Dec 08 2022 27.46 -0.15 -0.54% 27.21 27.46 26.77 46,219
Dec 07 2022 27.61 0.42 1.54% 26.90 27.78 26.77 45,863
Dec 06 2022 27.19 -0.63 -2.26% 27.81 27.81 26.85 14,067
Dec 05 2022 27.82 -0.72 -2.52% 27.62 28.12 27.00 43,536
Dec 02 2022 28.54 0.00 0.0% 28.54 28.54 28.54 0
Dec 01 2022 28.54 -1.23 -4.13% 29.77 29.92 28.30 25,515
Nov 30 2022 29.77 1.21 4.24% 28.27 30.22 28.25 75,104
Nov 29 2022 28.56 -0.09 -0.31% 28.70 28.70 28.12 12,809
Nov 28 2022 28.65 -0.15 -0.52% 28.80 29.00 28.25 42,292
Nov 25 2022 28.80 -0.42 -1.44% 29.24 29.52 28.61 21,352
Nov 25 2022 29.22 0.00 0.0% 29.22 29.22 29.22 0
Nov 24 2022 29.22 -0.48 -1.62% 29.70 29.70 29.14 14,230
Nov 23 2022 29.70 -0.10 -0.34% 29.73 29.92 29.47 9,898
Nov 22 2022 29.80 0.48 1.64% 29.30 29.93 29.23 24,028
Nov 21 2022 29.32 0.00 +0.00% 29.00 29.71 28.69 0
Nov 21 2022 29.32 0.02 0.07% 29.00 29.71 28.69 30,286
Nov 18 2022 29.30 -0.40 -1.35% 29.70 30.97 28.82 48,755
Nov 17 2022 29.70 0.44 1.5% 29.02 29.71 28.64 22,667
Nov 16 2022 29.26 -0.90 -2.98% 30.15 30.15 28.72 35,961
Nov 15 2022 30.16 -1.83 -5.72% 32.33 32.45 30.09 27,521
Nov 14 2022 31.99 -0.60 -1.84% 32.71 33.09 31.99 23,012
Nov 11 2022 32.59 0.27 0.84% 32.30 33.38 32.30 32,927
Nov 10 2022 32.32 2.55 8.57% 30.96 32.42 30.66 32,601
Nov 09 2022 29.77 -0.51 -1.68% 29.75 30.28 29.55 32,995
Nov 08 2022 30.28 -0.16 -0.53% 30.43 30.69 30.01 21,749
Nov 07 2022 30.44 -0.51 -1.65% 30.64 30.79 29.72 39,968
Nov 04 2022 30.95 0.00 +0.00% 30.57 31.23 28.32 0
Nov 04 2022 30.95 0.15 0.49% 30.57 31.23 28.32 91,163
Nov 03 2022 30.80 -1.32 -4.11% 31.71 32.12 30.76 25,443
Nov 02 2022 32.12 -2.75 -7.89% 34.44 34.74 31.92 95,786
Nov 01 2022 34.87 -0.15 -0.43% 35.21 35.40 33.86 28,561
Oct 31 2022 35.02 -0.37 -1.05% 35.35 35.35 34.70 30,325
Your Recent History
TSX
BBUC
Brookfield..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230129 08:15:26