Brookfield Business Corporation (TSX:BBUC)
Canada flag Canada · Delayed Price · Currency is CAD
40.60
-1.98 (-4.65%)
Aug 1, 2025, 4:00 PM EDT

Brookfield Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 202541.7541.8140.4640.6040.60-4.65%35,590
Jul 31, 202542.5943.0042.1242.5842.58-0.40%37,304
Jul 30, 202544.2844.2842.4642.7542.75-2.97%27,514
Jul 29, 202544.3744.3743.5944.0644.060.20%17,900
Jul 28, 202544.0344.0343.3543.9743.970.07%19,509
Jul 25, 202543.9044.0042.8543.9443.940.55%57,400
Jul 24, 202543.5543.7342.8243.7043.700.90%51,600
Jul 23, 202543.0143.5942.5643.3143.311.81%25,700
Jul 22, 202542.7643.0442.3442.5442.54-0.42%31,800
Jul 21, 202542.3542.7842.3042.7242.720.09%27,000
Jul 18, 202542.2642.7541.6942.6842.681.35%28,400
Jul 17, 202541.4942.1441.2042.1142.112.04%26,919
Jul 16, 202540.8841.2740.0041.2741.270.86%14,600
Jul 15, 202541.5041.5140.6040.9240.92-1.30%13,300
Jul 14, 202540.4541.5240.4541.4641.461.72%23,809
Jul 11, 202540.5440.8340.3840.7640.76-0.88%22,801
Jul 10, 202540.7141.7240.6841.1241.120.34%23,321
Jul 9, 202541.2341.5440.6740.9840.98-0.63%25,400
Jul 8, 202542.9442.9540.8941.2441.24-3.69%27,300
Jul 7, 202544.0444.0442.5442.8242.82-2.30%26,400
Jul 4, 202544.5344.5343.4543.8343.83-0.57%7,400
Jul 3, 202543.1344.2343.0544.0844.082.77%37,717
Jul 2, 202542.7143.1542.4942.8942.890.66%43,200
Jun 30, 202542.0542.9241.8942.6142.611.40%35,200
Jun 27, 202541.6142.2141.4442.0242.021.20%35,200
Jun 26, 202541.1541.5941.1341.5241.520.78%13,800
Jun 25, 202542.7742.7740.9841.2041.20-4.07%18,500
Jun 24, 202541.9443.1041.9142.9542.954.00%24,700
Jun 23, 202540.1141.3839.8741.3041.302.10%23,700
Jun 20, 202538.7340.5538.5740.4540.454.98%52,923
Jun 19, 202538.4538.8538.1038.5338.530.08%2,142
Jun 18, 202538.3039.2638.3038.5038.500.44%36,800
Jun 17, 202537.8638.3837.8638.3338.330.63%16,000
Jun 16, 202538.3538.7438.0138.0938.09-0.68%9,100
Jun 13, 202538.4338.5438.0438.3538.35-0.85%29,300
Jun 12, 202538.8439.0338.5338.6838.68-0.87%12,405
Jun 11, 202539.2739.2738.7039.0239.02-1.17%17,600
Jun 10, 202539.4439.8539.1439.4839.48-0.68%12,100
Jun 9, 202540.9340.9339.7339.7539.75-2.29%19,500
Jun 6, 202541.0941.0939.9340.6840.681.78%26,600
Jun 5, 202540.1440.1439.2739.9739.970.43%37,100
Jun 4, 202539.6439.8638.9139.8039.800.03%40,800
Jun 3, 202538.5839.8738.5839.7939.793.14%16,820
Jun 2, 202539.5039.5038.5038.5838.58-2.06%12,603
May 30, 202539.0339.5338.9439.3939.390.03%38,000
May 29, 202539.6239.7039.2039.3839.29-0.53%15,624
May 28, 202539.1039.6438.8739.5939.50-0.10%23,700
May 27, 202539.2839.9738.8639.6339.541.33%33,400
May 26, 202539.4640.1139.1139.1139.020.39%4,900
May 23, 202538.9039.5838.9038.9638.87-0.97%28,000