TSX:BBUC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	45.10	46.74	45.10	46.10	46.10	1.56%	120,009
Apr 9, 2026	45.99	46.31	45.27	45.39	45.39	-1.37%	28,716
Apr 8, 2026	46.21	47.05	45.73	46.02	46.02	0.44%	137,344
Apr 7, 2026	47.39	47.39	44.53	45.82	45.82	-4.08%	99,850
Apr 6, 2026	48.70	48.70	47.10	47.77	47.77	-0.48%	57,764
Apr 2, 2026	45.32	48.01	45.26	48.00	48.00	3.60%	104,051
Apr 1, 2026	43.57	46.35	43.57	46.33	46.33	5.58%	143,583
Mar 31, 2026	42.76	45.80	42.57	43.88	43.88	-0.52%	83,246
Mar 30, 2026	44.81	45.15	42.25	44.11	44.11	-1.50%	359,436
Mar 27, 2026	45.48	45.90	44.51	44.78	44.78	-1.86%	156,095
Mar 26, 2026	45.09	46.50	44.77	45.63	45.63	1.20%	62,329
Mar 25, 2026	43.46	45.39	43.40	45.09	45.09	6.82%	76,339
Mar 24, 2026	42.59	43.17	41.68	42.21	42.21	-0.73%	52,986
Mar 23, 2026	41.01	44.25	41.01	42.52	42.52	3.88%	44,892
Mar 20, 2026	41.63	41.63	40.33	40.93	40.84	-1.42%	410,181
Mar 19, 2026	42.55	42.55	40.73	41.52	41.43	-1.87%	42,910
Mar 18, 2026	43.05	43.05	41.72	42.31	42.22	-0.49%	36,401
Mar 17, 2026	42.05	43.06	42.05	42.52	42.43	1.14%	48,615
Mar 16, 2026	41.26	43.09	41.25	42.04	41.95	2.16%	51,017
Mar 13, 2026	42.95	43.42	40.99	41.15	41.06	-2.67%	27,746
Mar 12, 2026	44.10	44.54	42.07	42.28	42.19	-5.05%	42,739
Mar 11, 2026	46.04	46.27	44.34	44.53	44.44	-2.67%	28,601
Mar 10, 2026	44.52	46.68	44.52	45.75	45.65	1.67%	29,278
Mar 9, 2026	45.14	45.24	43.65	45.00	44.91	-0.18%	34,600
Mar 6, 2026	46.37	46.72	44.82	45.08	44.99	-4.71%	42,179
Mar 5, 2026	47.72	48.01	46.58	47.31	47.21	-0.42%	25,260
Mar 4, 2026	47.60	48.37	47.35	47.51	47.41	-0.15%	38,549
Mar 3, 2026	46.99	48.20	46.22	47.58	47.48	-1.06%	29,372
Mar 2, 2026	45.04	48.66	45.04	48.09	47.99	2.49%	41,242
Feb 27, 2026	47.17	47.28	46.40	46.92	46.82	-2.19%	38,504
Feb 26, 2026	47.25	48.15	47.25	47.97	47.87	0.15%	51,740
Feb 25, 2026	47.23	48.81	47.23	47.90	47.80	1.48%	15,930
Feb 24, 2026	47.08	47.83	47.05	47.20	47.10	0.36%	42,168
Feb 23, 2026	48.46	48.54	46.91	47.03	46.93	-3.43%	30,864
Feb 20, 2026	52.17	52.17	48.08	48.70	48.60	0.19%	22,030
Feb 19, 2026	48.06	48.62	47.90	48.61	48.51	-0.12%	13,035
Feb 18, 2026	48.83	49.72	48.50	48.67	48.57	-0.29%	17,742
Feb 17, 2026	46.20	49.07	46.20	48.81	48.71	5.24%	22,712
Feb 13, 2026	48.08	48.13	46.14	46.38	46.28	-2.69%	17,661
Feb 12, 2026	50.06	50.11	47.44	47.66	47.56	-3.89%	13,389
Feb 11, 2026	51.44	51.45	49.24	49.59	49.49	-2.52%	12,418
Feb 10, 2026	50.45	51.33	50.37	50.87	50.76	0.75%	17,168
Feb 9, 2026	49.58	50.59	49.58	50.49	50.38	1.45%	25,397
Feb 6, 2026	49.12	50.01	48.89	49.77	49.67	2.79%	28,870
Feb 5, 2026	49.18	49.37	48.01	48.42	48.32	-2.06%	17,316
Feb 4, 2026	49.42	50.10	48.38	49.44	49.34	0.71%	41,790
Feb 3, 2026	50.17	51.12	48.05	49.09	48.99	-2.93%	36,143
Feb 2, 2026	48.35	51.23	48.27	50.57	50.46	4.66%	29,809
Jan 30, 2026	46.89	48.50	46.89	48.32	48.22	1.24%	28,574
Jan 29, 2026	47.30	48.14	47.12	47.73	47.63	0.74%	21,927