Brookfield Business Corporation (TSX:BBUC)
40.60
-1.98 (-4.65%)
Aug 1, 2025, 4:00 PM EDT
Brookfield Business Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 41.75 | 41.81 | 40.46 | 40.60 | 40.60 | -4.65% | 35,590 |
Jul 31, 2025 | 42.59 | 43.00 | 42.12 | 42.58 | 42.58 | -0.40% | 37,304 |
Jul 30, 2025 | 44.28 | 44.28 | 42.46 | 42.75 | 42.75 | -2.97% | 27,514 |
Jul 29, 2025 | 44.37 | 44.37 | 43.59 | 44.06 | 44.06 | 0.20% | 17,900 |
Jul 28, 2025 | 44.03 | 44.03 | 43.35 | 43.97 | 43.97 | 0.07% | 19,509 |
Jul 25, 2025 | 43.90 | 44.00 | 42.85 | 43.94 | 43.94 | 0.55% | 57,400 |
Jul 24, 2025 | 43.55 | 43.73 | 42.82 | 43.70 | 43.70 | 0.90% | 51,600 |
Jul 23, 2025 | 43.01 | 43.59 | 42.56 | 43.31 | 43.31 | 1.81% | 25,700 |
Jul 22, 2025 | 42.76 | 43.04 | 42.34 | 42.54 | 42.54 | -0.42% | 31,800 |
Jul 21, 2025 | 42.35 | 42.78 | 42.30 | 42.72 | 42.72 | 0.09% | 27,000 |
Jul 18, 2025 | 42.26 | 42.75 | 41.69 | 42.68 | 42.68 | 1.35% | 28,400 |
Jul 17, 2025 | 41.49 | 42.14 | 41.20 | 42.11 | 42.11 | 2.04% | 26,919 |
Jul 16, 2025 | 40.88 | 41.27 | 40.00 | 41.27 | 41.27 | 0.86% | 14,600 |
Jul 15, 2025 | 41.50 | 41.51 | 40.60 | 40.92 | 40.92 | -1.30% | 13,300 |
Jul 14, 2025 | 40.45 | 41.52 | 40.45 | 41.46 | 41.46 | 1.72% | 23,809 |
Jul 11, 2025 | 40.54 | 40.83 | 40.38 | 40.76 | 40.76 | -0.88% | 22,801 |
Jul 10, 2025 | 40.71 | 41.72 | 40.68 | 41.12 | 41.12 | 0.34% | 23,321 |
Jul 9, 2025 | 41.23 | 41.54 | 40.67 | 40.98 | 40.98 | -0.63% | 25,400 |
Jul 8, 2025 | 42.94 | 42.95 | 40.89 | 41.24 | 41.24 | -3.69% | 27,300 |
Jul 7, 2025 | 44.04 | 44.04 | 42.54 | 42.82 | 42.82 | -2.30% | 26,400 |
Jul 4, 2025 | 44.53 | 44.53 | 43.45 | 43.83 | 43.83 | -0.57% | 7,400 |
Jul 3, 2025 | 43.13 | 44.23 | 43.05 | 44.08 | 44.08 | 2.77% | 37,717 |
Jul 2, 2025 | 42.71 | 43.15 | 42.49 | 42.89 | 42.89 | 0.66% | 43,200 |
Jun 30, 2025 | 42.05 | 42.92 | 41.89 | 42.61 | 42.61 | 1.40% | 35,200 |
Jun 27, 2025 | 41.61 | 42.21 | 41.44 | 42.02 | 42.02 | 1.20% | 35,200 |
Jun 26, 2025 | 41.15 | 41.59 | 41.13 | 41.52 | 41.52 | 0.78% | 13,800 |
Jun 25, 2025 | 42.77 | 42.77 | 40.98 | 41.20 | 41.20 | -4.07% | 18,500 |
Jun 24, 2025 | 41.94 | 43.10 | 41.91 | 42.95 | 42.95 | 4.00% | 24,700 |
Jun 23, 2025 | 40.11 | 41.38 | 39.87 | 41.30 | 41.30 | 2.10% | 23,700 |
Jun 20, 2025 | 38.73 | 40.55 | 38.57 | 40.45 | 40.45 | 4.98% | 52,923 |
Jun 19, 2025 | 38.45 | 38.85 | 38.10 | 38.53 | 38.53 | 0.08% | 2,142 |
Jun 18, 2025 | 38.30 | 39.26 | 38.30 | 38.50 | 38.50 | 0.44% | 36,800 |
Jun 17, 2025 | 37.86 | 38.38 | 37.86 | 38.33 | 38.33 | 0.63% | 16,000 |
Jun 16, 2025 | 38.35 | 38.74 | 38.01 | 38.09 | 38.09 | -0.68% | 9,100 |
Jun 13, 2025 | 38.43 | 38.54 | 38.04 | 38.35 | 38.35 | -0.85% | 29,300 |
Jun 12, 2025 | 38.84 | 39.03 | 38.53 | 38.68 | 38.68 | -0.87% | 12,405 |
Jun 11, 2025 | 39.27 | 39.27 | 38.70 | 39.02 | 39.02 | -1.17% | 17,600 |
Jun 10, 2025 | 39.44 | 39.85 | 39.14 | 39.48 | 39.48 | -0.68% | 12,100 |
Jun 9, 2025 | 40.93 | 40.93 | 39.73 | 39.75 | 39.75 | -2.29% | 19,500 |
Jun 6, 2025 | 41.09 | 41.09 | 39.93 | 40.68 | 40.68 | 1.78% | 26,600 |
Jun 5, 2025 | 40.14 | 40.14 | 39.27 | 39.97 | 39.97 | 0.43% | 37,100 |
Jun 4, 2025 | 39.64 | 39.86 | 38.91 | 39.80 | 39.80 | 0.03% | 40,800 |
Jun 3, 2025 | 38.58 | 39.87 | 38.58 | 39.79 | 39.79 | 3.14% | 16,820 |
Jun 2, 2025 | 39.50 | 39.50 | 38.50 | 38.58 | 38.58 | -2.06% | 12,603 |
May 30, 2025 | 39.03 | 39.53 | 38.94 | 39.39 | 39.39 | 0.03% | 38,000 |
May 29, 2025 | 39.62 | 39.70 | 39.20 | 39.38 | 39.29 | -0.53% | 15,624 |
May 28, 2025 | 39.10 | 39.64 | 38.87 | 39.59 | 39.50 | -0.10% | 23,700 |
May 27, 2025 | 39.28 | 39.97 | 38.86 | 39.63 | 39.54 | 1.33% | 33,400 |
May 26, 2025 | 39.46 | 40.11 | 39.11 | 39.11 | 39.02 | 0.39% | 4,900 |
May 23, 2025 | 38.90 | 39.58 | 38.90 | 38.96 | 38.87 | -0.97% | 28,000 |