Dark

BBUC
BROOKFIELD BUSINESS CORP
stock TSE

Inactive

Aug 2, 2024

29.64CAD-4.109%(-1.27)25,319

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-08-02	29.8200	30.4700	29.2400	29.6400	-4.109%	25,319	0.000%
2024-08-01	31.1500	31.4000	30.3400	30.9100	0.000%	16,246	-4.109%
2024-07-31	30.5500	31.6300	30.5000	30.9100	+0.717%	11,529	-4.109%
2024-07-30	31.1100	31.1900	30.3300	30.6900	-1.287%	17,312	-3.421%
2024-07-29	31.8900	31.9000	30.9500	31.0900	-2.417%	9,316	-4.664%
2024-07-26	31.8600	32.1200	31.4000	31.8600	+2.841%	15,466	-6.968%
2024-07-25	30.3500	31.3300	29.9100	30.9800	+1.874%	11,562	-4.325%
2024-07-24	30.8500	31.6900	30.4100	30.4100	-2.187%	18,181	-2.532%
2024-07-23	30.7500	31.4500	30.5200	31.0900	+2.102%	22,947	-4.664%
2024-07-22	29.8300	30.4500	29.8300	30.4500	+1.062%	18,859	-2.660%
2024-07-19	30.2000	30.2000	29.7400	30.1300	-0.463%	9,593	-1.626%
2024-07-18	30.8700	31.0000	30.0100	30.2700	-2.700%	33,760	-2.081%
2024-07-17	32.1500	32.1500	30.8200	31.1100	-2.690%	25,266	-4.725%
2024-07-16	30.8300	32.1000	30.6200	31.9700	+4.375%	46,469	-7.288%
2024-07-15	30.6100	30.6400	29.9700	30.6300	+0.956%	38,242	-3.232%
2024-07-12	29.9600	30.5000	29.6100	30.3400	+1.167%	42,939	-2.307%
2024-07-11	29.2100	30.2800	29.1700	29.9900	+0.402%	43,691	-1.167%
2024-07-10	28.3200	29.8700	28.1700	29.8700	+5.548%	21,891	-0.770%
2024-07-09	28.0900	28.7900	27.7900	28.3000	+0.177%	23,226	+4.735%
2024-07-08	26.7600	28.4600	26.7600	28.2500	+4.514%	25,289	+4.920%
2024-07-05	27.5400	27.5400	26.8100	27.0300	+1.236%	28,142	+9.656%
2024-07-04	27.0300	27.2300	26.6700	26.7000	-2.377%	9,906	+11.011%
2024-07-03	27.9100	28.0500	27.3500	27.3500	-2.773%	15,560	+8.373%
2024-07-02	27.6500	28.1300	27.5100	28.1300	+0.071%	27,099	+5.368%
2024-06-28	27.9500	28.4400	27.8300	28.1100	+1.885%	23,028	+5.443%
2024-06-27	26.3300	27.6000	26.3300	27.5900	+3.722%	26,245	+7.430%
2024-06-26	25.3500	26.8500	25.1400	26.6000	+5.347%	25,954	+11.429%
2024-06-25	25.5900	25.5900	25.1200	25.2500	-2.997%	9,794	+17.386%
2024-06-24	27.0000	27.0000	26.0100	26.0300	-3.984%	15,666	+13.869%
2024-06-21	26.7600	27.1100	26.0100	27.1100	+0.074%	103,643	+9.332%
2024-06-20	27.9200	28.1500	26.6700	27.0900	-2.202%	36,381	+9.413%
2024-06-19	28.1100	28.4300	27.6400	27.7000	-2.533%	920	+7.004%
2024-06-18	28.5300	28.6300	28.1800	28.4200	-0.525%	13,366	+4.293%
2024-06-17	28.0300	28.6000	27.8100	28.5700	+1.384%	12,671	+3.745%
2024-06-14	27.7500	28.1800	27.6300	28.1800	+0.895%	11,420	+5.181%
2024-06-13	28.3400	28.3400	27.5700	27.9300	-1.238%	18,306	+6.122%
2024-06-12	27.4000	28.7000	27.0400	28.2800	+3.894%	21,462	+4.809%
2024-06-11	27.2700	27.4700	26.9700	27.2200	-0.766%	16,211	+8.891%
2024-06-10	27.1600	27.9000	27.1500	27.4300	+1.143%	21,422	+8.057%
2024-06-07	27.1000	27.2900	26.9700	27.1200	-0.514%	13,253	+9.292%
2024-06-06	27.9400	27.9400	27.0500	27.2600	-1.160%	26,227	+8.731%
2024-06-05	27.8200	27.8500	27.5800	27.5800	+0.145%	25,229	+7.469%
2024-06-04	27.2000	27.6800	27.0700	27.5400	+0.145%	12,126	+7.625%
2024-06-03	28.0700	28.1100	27.3600	27.5000	-1.856%	14,770	+7.782%
2024-05-31	28.0100	28.0700	27.2500	28.0200	+0.755%	151,002	+5.782%
2024-05-30	27.4200	27.9500	27.4200	27.8100	+2.130%	14,118	+6.580%
2024-05-29	27.4800	27.4800	26.7800	27.2300	-0.982%	13,505	+8.851%
2024-05-28	27.9600	28.4000	27.4800	27.5000	-2.378%	16,252	+7.782%
2024-05-27	28.7800	28.8300	28.1100	28.1700	+0.107%	6,672	+5.218%
2024-05-24	28.1400	28.1500	27.8000	28.1400	+0.608%	13,911	+5.330%
2024-05-23	28.4700	28.4700	27.5000	27.9700	-1.236%	19,122	+5.971%
2024-05-22	28.5100	28.6200	27.9400	28.3200	-1.735%	10,261	+4.661%
2024-05-21	29.8400	30.0000	28.7900	28.8200	-1.638%	8,657	+2.845%
2024-05-17	29.3000	29.4100	29.1200	29.3000	-0.102%	11,609	+1.160%
2024-05-16	29.5200	29.7300	29.1300	29.3300	-0.644%	12,107	+1.057%
2024-05-15	29.3500	29.5200	29.0300	29.5200	+1.688%	10,258	+0.407%
2024-05-14	29.2100	29.2100	28.9000	29.0300	-0.616%	11,492	+2.101%
2024-05-13	29.5600	29.5600	28.7900	29.2100	-0.579%	11,347	+1.472%
2024-05-10	29.4100	29.4800	29.1800	29.3800	+0.307%	9,921	+0.885%
2024-05-09	29.3100	29.5700	29.1600	29.2900	-0.306%	14,808	+1.195%
2024-05-08	29.2800	29.5600	29.1000	29.3800	-1.210%	12,080	+0.885%
2024-05-07	28.9200	29.7400	28.8200	29.7400	+2.622%	15,436	-0.336%
2024-05-06	28.4000	29.1700	28.0300	28.9800	+2.150%	17,320	+2.277%
2024-05-02	27.8700	28.3700	27.7200	28.3700	+0.925%	11,575	+4.477%
2024-05-01	28.2400	28.4300	27.7700	28.1100	-0.107%	21,718	+5.443%
2024-04-30	28.1400	28.4400	28.0000	28.1400	-0.354%	16,518	+5.330%
2024-04-29	28.2900	28.5000	27.9900	28.2400	-0.212%	27,597	+4.958%
2024-04-26	28.4400	28.7900	28.2700	28.3000	-2.682%	5,555	+4.735%
2024-04-24	28.4800	29.0800	28.3900	29.0800	+1.007%	8,160	+1.926%
2024-04-23	29.1800	29.3800	28.7700	28.7900	-0.758%	10,361	+2.952%
2024-04-22	28.7500	29.2500	28.6200	29.0100	-0.138%	8,489	+2.172%
2024-04-19	28.0500	29.2200	28.0500	29.0500	+2.978%	14,168	+2.031%
2024-04-18	27.9900	28.9100	27.9900	28.2100	+0.284%	14,098	+5.069%
2024-04-16	29.7200	29.7200	28.1300	28.1300	-3.367%	10,533	+5.368%
2024-04-15	28.6500	29.8600	28.4200	29.1100	+1.182%	31,548	+1.821%
2024-04-12	29.5200	29.5200	28.4000	28.7700	-2.375%	9,640	+3.024%
2024-04-11	28.9000	29.5500	28.5300	29.4700	+1.376%	18,769	+0.577%
2024-04-10	29.5100	29.5700	28.8300	29.0700	-4.751%	20,792	+1.961%
2024-04-08	30.1100	30.5300	29.9900	30.5200	+1.362%	9,969	-2.883%
2024-04-05	30.9000	31.1600	30.0000	30.1100	-2.683%	25,176	-1.561%
2024-04-04	31.3900	32.0200	30.3150	30.9400	-2.490%	12,545	-4.202%
2024-04-03	31.7000	32.1700	31.4300	31.7300	-0.689%	10,552	-6.587%
2024-04-02	31.7900	31.9500	30.7800	31.9500	0.000%	12,545	-7.230%
2024-04-01	32.7000	32.7000	31.9500	31.9500	-1.297%	3,848	-7.230%
2024-03-28	32.9100	33.0800	32.3700	32.3700	-2.529%	7,372	-8.434%
2024-03-27	32.0100	33.2100	32.0100	33.2100	+2.913%	9,951	-10.750%
2024-03-26	31.9500	32.2800	31.7800	32.2700	+0.373%	10,306	-8.150%
2024-03-25	32.7100	32.9000	32.1000	32.1500	-1.892%	3,766	-7.807%
2024-03-22	32.7800	33.3500	32.4700	32.7700	-0.667%	12,701	-9.551%
2024-03-21	32.5500	33.3500	32.5400	32.9900	+1.352%	20,734	-10.155%
2024-03-20	31.5000	32.7900	31.3700	32.5500	+0.993%	17,747	-8.940%
2024-03-19	30.5600	32.2300	30.5500	32.2300	+4.813%	13,101	-8.036%
2024-03-15	30.1100	30.7500	29.7500	30.7500	+1.251%	162,518	-3.610%
2024-03-14	30.2600	30.6100	29.7600	30.3700	-0.816%	14,217	-2.404%
2024-03-13	30.5300	30.7200	30.0300	30.6200	+0.065%	11,615	-3.201%
2024-03-12	30.4200	30.7200	30.0100	30.6000	-0.033%	20,131	-3.137%
2024-03-11	30.6900	30.7600	30.0700	30.6100	-3.560%	7,667	-3.169%
2024-03-07	30.8600	31.7600	30.4500	31.7400	+2.619%	20,374	-6.616%
2024-03-06	30.2200	30.9300	29.9300	30.9300	+1.945%	31,486	-4.171%
2024-03-04	30.3400	30.8000	30.1000	30.3400	-0.394%	10,756	-2.307%
2024-03-01	30.7400	31.2300	30.4600	30.4600	-2.089%	10,318	-2.692%
2024-02-29	30.8500	31.1400	30.3900	31.1100	+2.336%	36,449	-4.725%
2024-02-28	30.4000	31.1900	30.4000	30.4000	-1.042%	6,941	-2.500%
2024-02-27	31.0100	31.2000	30.7100	30.7200	-0.999%	3,447	-3.516%
2024-02-26	31.3200	31.4000	30.6800	31.0300	-0.736%	6,719	-4.480%
2024-02-23	31.7100	31.8000	31.2600	31.2600	+0.128%	10,538	-5.182%
2024-02-22	31.7300	31.7500	31.0800	31.2200	-2.254%	18,175	-5.061%
2024-02-21	31.9400	32.5900	31.5100	31.9400	-1.481%	10,120	-7.201%
2024-02-20	32.8700	33.3800	32.4200	32.4200	-1.936%	6,153	-8.575%
2024-02-16	33.1100	33.2700	32.8000	33.0600	-0.392%	4,947	-10.345%
2024-02-15	33.0800	33.5400	32.3600	33.1900	+1.904%	21,576	-10.696%
2024-02-14	33.3800	33.4400	32.5500	32.5700	-0.580%	11,043	-8.996%
2024-02-13	33.2200	33.2200	31.4700	32.7600	-4.712%	31,581	-9.524%
2024-02-12	32.8800	34.4500	32.8800	34.3800	+4.435%	22,174	-13.787%
2024-02-08	33.1500	33.2200	32.7400	32.9200	-0.242%	6,275	-9.964%
2024-02-07	32.8200	33.3800	32.6500	33.0000	-2.048%	22,784	-10.182%
2024-02-06	33.2700	33.6900	32.6600	33.6900	+3.059%	76,973	-12.021%
2024-02-05	32.7500	33.2100	32.3500	32.6900	-0.517%	16,625	-9.330%
2024-02-02	31.6200	33.2700	31.4200	32.8600	+2.688%	97,143	-9.799%
2024-02-01	31.2000	32.0000	30.8900	32.0000	+2.564%	19,282	-7.375%
2024-01-31	31.4600	32.1100	30.9100	31.2000	-1.109%	23,838	-5.000%
2024-01-30	31.7400	31.9400	31.4800	31.5500	-0.567%	11,066	-6.054%
2024-01-29	30.9100	32.0000	30.8400	31.7300	+0.348%	16,430	-6.587%
2024-01-26	31.1500	31.6200	30.7700	31.6200	+2.430%	5,942	-6.262%
2024-01-25	30.7300	31.1550	30.7200	30.8700	+0.521%	11,328	-3.984%
2024-01-24	30.7500	31.0900	30.5400	30.7100	-0.065%	14,026	-3.484%
2024-01-23	30.5300	31.0000	30.2800	30.7300	-0.324%	10,734	-3.547%
2024-01-22	30.4900	31.0000	30.4000	30.8300	+1.985%	4,481	-3.860%
2024-01-19	29.4500	30.3700	29.2500	30.2300	+2.232%	8,473	-1.952%
2024-01-18	29.3000	29.7600	28.9700	29.5700	+1.650%	7,263	+0.237%
2024-01-17	28.6700	29.3000	28.6600	29.0900	+0.553%	7,803	+1.891%
2024-01-16	28.9300	29.2000	28.5400	28.9300	-1.832%	28,882	+2.454%
2024-01-15	28.8700	29.4700	28.8700	29.4700	+2.397%	4,764	+0.577%
2024-01-12	29.1500	29.1500	28.1500	28.7800	+0.735%	11,751	+2.988%
2024-01-11	28.7700	29.0350	28.2500	28.5700	-1.039%	18,590	+3.745%
2024-01-10	28.9700	29.1100	28.5300	28.8700	-0.551%	9,998	+2.667%
2024-01-09	29.3300	29.3950	28.6900	29.0300	-0.752%	8,804	+2.101%
2024-01-08	29.5100	29.5100	28.9500	29.2500	-0.982%	17,118	+1.333%
2024-01-05	29.1000	29.5400	28.9800	29.5400	+1.827%	13,747	+0.339%
2024-01-04	29.6200	29.7200	28.9800	29.0100	-1.661%	15,092	+2.172%
2024-01-03	29.8300	30.2200	29.4600	29.5000	-3.120%	10,950	+0.475%
2024-01-02	30.9300	30.9300	29.7300	30.4500	-1.361%	17,271	-2.660%
2023-12-29	30.7600	31.2400	30.4400	30.8700	-0.580%	9,070	-3.984%
2023-12-28	31.3700	31.5800	30.8200	31.0500	-0.830%	15,767	-4.541%
2023-12-27	31.0000	31.8000	30.9000	31.3100	+0.967%	15,474	-5.334%
2023-12-22	29.8400	31.0500	29.8400	31.0100	+3.160%	13,658	-4.418%
2023-12-21	29.4300	30.0600	29.4300	30.0600	+3.441%	11,270	-1.397%
2023-12-20	29.2800	29.6800	28.8300	29.0600	-1.425%	21,806	+1.996%
2023-12-19	30.0800	30.1900	29.3600	29.4800	-1.339%	29,126	+0.543%
2023-12-18	29.8900	30.3000	29.3700	29.8800	-1.060%	21,819	-0.803%
2023-12-15	30.3900	30.3900	29.4700	30.2000	+0.432%	52,707	-1.854%
2023-12-14	29.0400	30.0800	29.0400	30.0700	+6.405%	18,675	-1.430%
2023-12-13	26.6400	28.3100	26.6400	28.2600	+5.193%	36,143	+4.883%
2023-12-12	26.6400	27.0100	26.5600	26.8650	+1.531%	17,514	+10.329%
2023-12-08	26.2400	26.8800	26.2400	26.4600	-0.339%	21,233	+12.018%
2023-12-07	26.5200	26.6700	26.3000	26.5500	-0.113%	18,165	+11.638%
2023-12-06	26.0900	27.1500	26.0900	26.5800	+1.761%	18,338	+11.512%
2023-12-05	26.2300	26.5300	25.8600	26.1200	-0.381%	18,766	+13.476%
2023-12-04	26.6300	27.0100	26.1200	26.2200	-2.781%	21,558	+13.043%
2023-12-01	24.9500	26.9700	24.7100	26.9700	+6.056%	63,664	+9.900%
2023-11-30	23.5200	25.5100	23.5200	25.4300	+7.983%	311,560	+16.555%
2023-11-29	22.6400	23.6700	22.6400	23.5500	+4.111%	33,075	+25.860%
2023-11-28	22.4900	22.8600	22.4000	22.6200	+0.355%	22,790	+31.034%
2023-11-27	22.6200	22.6500	22.3100	22.5400	-0.265%	15,976	+31.500%
2023-11-24	22.1600	22.6750	22.1600	22.6000	+0.133%	18,680	+31.150%
2023-11-23	22.5000	22.7600	22.2600	22.5700	-0.133%	19,129	+31.325%
2023-11-22	22.9300	22.9300	22.0700	22.6000	+1.436%	18,485	+31.150%
2023-11-21	22.0000	22.7300	22.0000	22.2800	-0.269%	25,536	+33.034%
2023-11-20	22.1900	22.4800	21.8600	22.3400	+0.269%	16,519	+32.677%
2023-11-17	22.8400	22.9000	22.1000	22.2800	-1.893%	17,404	+33.034%
2023-11-16	22.8000	23.0000	22.4900	22.7100	-0.395%	49,099	+30.515%
2023-11-15	23.2500	23.4900	22.6000	22.8000	-1.597%	25,964	+30.000%
2023-11-14	21.7600	23.1700	21.7100	23.1700	+9.189%	60,717	+27.924%
2023-11-13	21.3000	21.4800	21.1700	21.2200	-0.841%	28,078	+39.680%
2023-11-10	21.6700	21.6700	21.2300	21.4000	-2.372%	39,256	+38.505%
2023-11-09	22.4100	22.8550	21.7100	21.9200	-2.230%	13,795	+35.219%
2023-11-08	22.0200	22.4900	21.9000	22.4200	+3.175%	13,945	+32.203%
2023-11-07	22.0100	22.0100	21.5200	21.7300	-1.092%	9,296	+36.401%
2023-11-06	22.9900	22.9900	21.9100	21.9700	-3.809%	14,045	+34.911%
2023-11-03	20.5200	23.1300	20.5200	22.8400	+11.687%	50,576	+29.772%
2023-11-02	20.8000	20.9200	20.1700	20.4500	+0.888%	62,468	+44.939%
2023-11-01	19.4500	20.6500	19.4500	20.2700	+3.313%	48,483	+46.226%
2023-10-31	20.1200	20.2200	19.5000	19.6200	-3.965%	51,732	+51.070%
2023-10-30	19.4300	20.5500	19.4300	20.4300	+4.288%	31,959	+45.081%
2023-10-27	19.9900	20.1100	19.4200	19.5900	-2.050%	22,382	+51.302%
2023-10-26	20.7900	20.7900	20.0000	20.0000	-3.661%	18,864	+48.200%
2023-10-25	21.4400	21.4400	20.7600	20.7600	-3.307%	19,599	+42.775%
2023-10-24	22.5500	22.5500	21.0550	21.4700	-1.333%	23,124	+38.053%
2023-10-23	22.7500	22.7800	21.7500	21.7600	-2.987%	52,985	+36.213%
2023-10-20	22.9800	22.9800	22.2500	22.4300	-1.623%	16,743	+32.144%
2023-10-19	22.9700	23.0000	22.6700	22.8000	+0.220%	23,355	+30.000%
2023-10-18	23.3700	23.3700	22.7400	22.7500	-3.109%	14,232	+30.286%
2023-10-17	22.8800	23.4800	22.7200	23.4800	+2.622%	30,780	+26.235%
2023-10-16	22.2100	23.2000	22.0700	22.8800	+3.017%	35,411	+29.545%
2023-10-13	23.0600	23.1400	22.2100	22.2100	-4.719%	16,580	+33.453%
2023-10-12	23.4800	23.5800	23.0700	23.3100	-1.935%	15,020	+27.156%
2023-10-11	24.1100	24.5900	23.5900	23.7700	-1.898%	11,143	+24.695%
2023-10-10	23.4500	24.4400	23.4500	24.2300	+2.193%	8,654	+22.328%
2023-10-06	23.0200	23.7700	22.9100	23.7100	+2.730%	10,792	+25.011%
2023-10-05	22.9600	23.3900	22.8700	23.0800	-1.156%	17,411	+28.423%
2023-10-04	22.5400	23.5100	22.5400	23.3500	+2.233%	27,389	+26.938%
2023-10-03	23.3800	23.5800	22.2500	22.8400	-3.466%	43,051	+29.772%
2023-10-02	24.0800	24.2000	23.2500	23.6600	-3.271%	22,738	+25.275%
2023-09-29	24.5400	24.9700	24.3500	24.4600	-0.448%	20,805	+21.177%
2023-09-28	24.3300	25.2400	24.0200	24.5700	+0.697%	29,578	+20.635%
2023-09-27	24.5300	24.9900	24.2100	24.4000	-0.204%	88,098	+21.475%
2023-09-26	25.1500	25.2400	24.1400	24.4500	-1.649%	25,748	+21.227%
2023-09-25	25.1700	25.2800	24.7000	24.8600	-2.126%	20,625	+19.228%
2023-09-22	25.6100	25.6100	25.2000	25.4000	-0.236%	19,425	+16.693%
2023-09-21	25.8700	25.9600	25.1200	25.4600	-3.083%	14,673	+16.418%
2023-09-20	26.2000	26.7700	26.2000	26.2700	-0.831%	24,798	+12.828%
2023-09-19	26.5600	26.7300	26.3600	26.4900	-0.824%	17,719	+11.891%
2023-09-18	26.9600	26.9700	26.5800	26.7100	-1.074%	14,009	+10.970%
2023-09-15	26.1800	27.3400	25.8900	27.0000	+4.977%	112,407	+9.778%
2023-09-14	25.3100	25.8200	25.3100	25.7200	+2.104%	16,069	+15.241%
2023-09-13	24.3100	25.2900	24.3100	25.1900	+2.691%	19,980	+17.666%
2023-09-12	23.7500	24.5300	23.7500	24.5300	+2.550%	22,972	+20.832%
2023-09-11	23.4100	24.4500	23.4100	23.9200	+0.886%	8,731	+23.913%
2023-09-08	23.3900	23.9200	23.3900	23.7100	-0.420%	16,853	+25.011%
2023-09-07	23.6600	24.3400	23.6600	23.8100	-0.998%	14,819	+24.486%
2023-09-06	23.6100	24.4100	23.6100	24.0500	-1.313%	182,440	+23.243%
2023-09-05	23.5300	24.4900	23.5300	24.3700	-0.041%	10,782	+21.625%
2023-09-01	23.9800	24.6200	23.9800	24.3800	+2.137%	15,465	+21.575%
2023-08-31	24.8400	24.8400	23.5250	23.8700	-2.651%	39,741	+24.173%
2023-08-30	25.0900	25.3600	24.5200	24.5200	-2.311%	16,536	+20.881%
2023-08-29	25.3000	25.6200	25.1000	25.1000	-1.259%	5,267	+18.088%
2023-08-28	23.9600	25.6700	23.9600	25.4200	+4.437%	20,498	+16.601%
2023-08-25	24.0100	24.5700	23.9200	24.3400	+0.745%	26,045	+21.775%
2023-08-24	24.1700	24.3300	23.8900	24.1600	-0.984%	14,795	+22.682%
2023-08-23	24.0200	24.7200	24.0200	24.4000	+1.077%	17,763	+21.475%
2023-08-22	25.0500	25.0500	23.8100	24.1400	-3.208%	12,413	+22.784%
2023-08-21	25.3300	25.3300	24.6100	24.9400	-2.654%	18,341	+18.845%
2023-08-18	25.2600	25.6200	25.0850	25.6200	+0.549%	11,901	+15.691%
2023-08-17	26.4000	26.4000	25.4800	25.4800	-5.102%	11,243	+16.327%
2023-08-16	26.8200	26.9200	26.6000	26.8500	0.000%	17,156	+10.391%
2023-08-15	28.4800	28.4800	26.6300	26.8500	-1.287%	17,732	+10.391%
2023-08-14	27.0300	27.3500	27.0300	27.2000	-0.439%	20,250	+8.971%
2023-08-11	26.8800	27.6000	26.8800	27.3200	+0.294%	10,267	+8.492%
2023-08-10	27.5100	27.8200	27.2200	27.2400	-0.329%	39,207	+8.811%
2023-08-09	27.5100	27.6700	27.2900	27.3300	-0.292%	10,024	+8.452%
2023-08-08	27.1100	27.6200	27.0300	27.4100	0.000%	11,065	+8.136%
2023-08-04	27.2100	27.8700	27.2100	27.4100	+0.366%	6,708	+8.136%
2023-08-03	27.3800	27.7700	27.3100	27.3100	-0.582%	14,151	+8.532%
2023-08-02	27.2800	27.4900	26.9700	27.4700	+0.073%	14,514	+7.900%
2023-08-01	26.9700	27.8000	26.7600	27.4500	+1.780%	15,132	+7.978%
2023-07-31	27.0000	27.2000	26.9100	26.9700	-0.700%	21,614	+9.900%
2023-07-28	27.4300	27.4400	26.9900	27.1600	-0.147%	35,816	+9.131%
2023-07-27	27.2000	27.3750	26.7500	27.2000	-0.730%	49,483	+8.971%
2023-07-26	26.5300	27.4300	26.5300	27.4000	+2.277%	32,943	+8.175%
2023-07-25	26.7000	27.3300	26.5400	26.7900	-0.704%	31,091	+10.638%
2023-07-24	26.1500	26.9800	26.1500	26.9800	+3.174%	33,106	+9.859%
2023-07-21	26.2100	26.5400	26.0000	26.1500	-1.059%	21,383	+13.346%
2023-07-20	26.0900	26.5300	25.9100	26.4300	+0.114%	33,568	+12.145%
2023-07-19	26.0500	26.4000	25.6700	26.4000	+2.365%	29,135	+12.273%
2023-07-18	25.7900	26.1900	25.7900	25.7900	+0.742%	37,032	+14.928%
2023-07-17	25.8700	26.0700	25.6000	25.6000	-1.652%	7,368	+15.781%
2023-07-14	26.0000	26.0800	25.7700	26.0300	+0.502%	22,697	+13.869%
2023-07-13	25.6700	26.1500	25.6700	25.9000	+0.935%	19,609	+14.440%
2023-07-12	25.4100	25.7400	25.1800	25.6600	+2.190%	19,252	+15.511%
2023-07-11	25.5200	25.5200	24.7800	25.1100	-1.568%	24,538	+18.041%
2023-07-10	25.4700	25.5800	25.3700	25.5100	+0.118%	17,342	+16.190%
2023-07-07	25.3200	25.7300	25.2600	25.4800	+0.871%	28,661	+16.327%
2023-07-06	25.2600	25.4300	24.8300	25.2600	-1.058%	16,037	+17.340%
2023-07-05	25.1800	25.5500	25.0000	25.5300	+0.790%	23,608	+16.099%
2023-07-04	24.6600	25.7900	24.6600	25.3300	+1.442%	4,158	+17.015%
2023-06-30	25.0100	25.3100	24.9700	24.9700	-0.755%	24,462	+18.702%
2023-06-29	24.8500	25.1800	24.8500	25.1600	+0.600%	19,192	+17.806%
2023-06-28	24.8500	25.0900	24.7400	25.0100	+1.010%	28,197	+18.513%
2023-06-27	24.6000	24.8400	24.5400	24.7600	0.000%	35,752	+19.709%
2023-06-26	24.7100	25.0700	24.6350	24.7600	+0.162%	21,907	+19.709%
2023-06-23	24.5500	24.8300	24.4300	24.7200	-1.671%	19,561	+19.903%
2023-06-22	25.7500	25.8100	25.0000	25.1400	-2.369%	24,833	+17.900%
2023-06-21	26.3300	26.3500	25.7500	25.7500	-1.530%	19,733	+15.107%
2023-06-20	27.3000	27.3000	26.1500	26.1500	-4.142%	46,188	+13.346%
2023-06-19	28.2000	28.2000	27.2800	27.2800	-3.262%	17,781	+8.651%
2023-06-16	28.9000	28.9000	27.8300	28.2000	-0.424%	59,714	+5.106%
2023-06-15	27.5600	28.3700	27.5600	28.3200	+0.927%	18,732	+4.661%
2023-06-14	28.1400	28.4600	27.6400	28.0600	-0.778%	19,738	+5.631%
2023-06-13	27.8100	28.3300	27.7300	28.2800	+1.217%	24,570	+4.809%
2023-06-12	27.9000	28.1000	27.7800	27.9400	-0.143%	16,078	+6.084%
2023-06-09	27.9100	28.0000	27.3300	27.9800	-0.178%	15,471	+5.933%
2023-06-08	27.7400	28.0300	27.5500	28.0300	+0.143%	14,594	+5.744%
2023-06-07	28.4700	28.4700	27.4500	27.9900	-0.214%	27,008	+5.895%
2023-06-06	27.8900	28.1700	27.4600	28.0500	+1.889%	27,789	+5.668%
2023-06-05	28.2300	28.2300	27.3600	27.5300	-1.819%	16,716	+7.664%
2023-06-02	27.9000	28.1700	27.6000	28.0400	+1.521%	49,097	+5.706%
2023-06-01	28.5900	28.5900	27.0200	27.6200	-1.145%	37,249	+7.314%
2023-05-31	28.1100	28.4000	27.6600	27.9400	-1.342%	503,382	+6.084%
2023-05-30	28.1300	28.4500	28.0100	28.3200	-1.837%	12,383	+4.661%
2023-05-29	28.5100	29.1200	28.2800	28.8500	+0.035%	4,600	+2.738%
2023-05-26	28.9800	29.2800	28.6500	28.8400	-0.517%	19,271	+2.774%
2023-05-25	29.0200	29.5400	28.7000	28.9900	-1.629%	18,232	+2.242%
2023-05-24	29.8800	29.8800	29.3000	29.4700	-2.771%	21,516	+0.577%
2023-05-23	30.6200	30.7300	29.6500	30.3100	+1.337%	43,316	-2.210%
2023-05-19	30.3500	30.8200	29.5500	29.9100	-1.450%	21,550	-0.903%
2023-05-18	30.7500	31.2500	30.2800	30.3500	-1.237%	54,216	-2.339%
2023-05-17	28.0000	30.8600	28.0000	30.7300	+8.204%	47,593	-3.547%
2023-05-16	28.6000	28.8800	28.1500	28.4000	-0.734%	35,616	+4.366%
2023-05-15	26.9000	28.7400	26.9000	28.6100	+6.002%	38,003	+3.600%
2023-05-12	25.2900	27.0000	25.2900	26.9900	+7.960%	41,685	+9.818%
2023-05-11	25.2100	25.3350	24.8000	25.0000	-1.922%	31,789	+18.560%
2023-05-10	25.2800	25.6500	25.0000	25.4900	+1.513%	26,784	+16.281%
2023-05-09	24.9400	25.5600	24.7800	25.1100	+0.682%	16,527	+18.041%
2023-05-08	24.3000	25.1400	24.3000	24.9400	+1.754%	11,056	+18.845%
2023-05-05	23.8400	24.6500	23.8400	24.5100	+2.854%	25,965	+20.930%
2023-05-04	24.6300	24.6500	23.6000	23.8300	-3.405%	81,632	+24.381%
2023-05-03	24.7700	25.0500	24.6000	24.6700	+0.122%	7,187	+20.146%
2023-05-02	25.7300	25.7300	24.5800	24.6400	-3.486%	11,586	+20.292%
2023-05-01	25.4900	25.6100	24.8300	25.5300	+2.571%	14,289	+16.099%
2023-04-28	24.9600	25.1300	24.7600	24.8900	+0.282%	15,513	+19.084%
2023-04-27	24.6200	25.3900	24.6200	24.8200	-0.641%	31,700	+19.420%
2023-04-26	24.0100	25.5900	24.0100	24.9800	-2.574%	57,817	+18.655%
2023-04-25	26.8300	27.1100	25.6200	25.6400	-4.719%	17,931	+15.601%
2023-04-24	26.2500	27.0500	26.2500	26.9100	+0.824%	15,241	+10.145%
2023-04-21	27.3100	27.3600	26.5100	26.6900	-1.658%	6,214	+11.053%
2023-04-20	27.0200	27.6000	26.9500	27.1400	-1.844%	8,906	+9.211%
2023-04-19	27.3400	27.7700	27.3400	27.6500	+0.181%	6,527	+7.197%
2023-04-18	27.5300	27.8800	27.4300	27.6000	+0.400%	11,626	+7.391%
2023-04-17	26.0800	27.6400	26.0800	27.4900	+3.191%	12,548	+7.821%
2023-04-14	27.2200	27.4800	26.5600	26.6400	-1.297%	35,312	+11.261%
2023-04-13	26.7700	27.3300	26.7700	26.9900	+0.148%	13,227	+9.818%
2023-04-12	27.4700	27.7200	26.9000	26.9500	-2.284%	15,067	+9.981%
2023-04-11	27.3300	27.6500	27.2000	27.5800	+2.910%	14,326	+7.469%
2023-04-10	25.5200	27.1600	25.5200	26.8000	+3.635%	11,547	+10.597%
2023-04-06	25.3300	25.9100	25.3300	25.8600	+1.095%	8,643	+14.617%
2023-04-05	26.5000	26.6400	25.4600	25.5800	-3.508%	23,393	+15.872%
2023-04-04	26.3900	26.7900	26.2100	26.5100	-0.451%	28,402	+11.807%
2023-04-03	26.7500	26.9400	26.2700	26.6300	-0.449%	76,374	+11.303%
2023-03-31	26.2100	26.9900	26.2100	26.7500	+3.803%	71,987	+10.804%
2023-03-30	24.8800	25.8000	24.8000	25.7700	+3.869%	25,608	+15.017%
2023-03-29	23.9300	24.9000	23.8700	24.8100	+4.200%	32,996	+19.468%
2023-03-28	24.2000	24.3200	23.8100	23.8100	-1.571%	16,972	+24.486%
2023-03-27	23.7400	24.3900	23.7400	24.1900	+1.468%	31,533	+22.530%
2023-03-24	23.3300	23.9400	23.2900	23.8400	+0.761%	61,973	+24.329%
2023-03-23	23.8100	24.1300	23.4000	23.6600	+0.042%	28,256	+25.275%
2023-03-22	24.0000	24.3400	23.5800	23.6500	-1.253%	17,495	+25.328%
2023-03-21	24.0500	24.3900	23.6200	23.9500	+1.440%	31,658	+23.758%
2023-03-20	23.3900	23.9500	23.3800	23.6100	-0.380%	35,018	+25.540%
2023-03-17	23.9200	23.9200	23.2200	23.7000	-0.629%	75,099	+25.063%
2023-03-16	23.7900	23.8900	23.2700	23.8500	-2.294%	29,088	+24.277%
2023-03-15	24.0400	24.5500	23.6100	24.4100	-1.414%	56,389	+21.426%
2023-03-14	24.9600	24.9600	24.3100	24.7600	+1.144%	21,991	+19.709%
2023-03-13	25.0100	25.0100	24.3400	24.4800	-4.150%	32,448	+21.078%
2023-03-10	25.7600	26.0000	25.2400	25.5400	-3.184%	31,084	+16.053%
2023-03-09	26.0100	26.5300	25.8700	26.3800	+1.189%	53,311	+12.358%
2023-03-08	26.3400	26.6300	25.7100	26.0700	-1.511%	32,717	+13.694%
2023-03-07	26.6500	26.6500	25.5900	26.4700	-0.113%	39,757	+11.976%
2023-03-06	27.2600	27.7800	26.3800	26.5000	-3.108%	30,581	+11.849%
2023-03-03	27.0200	27.5100	27.0000	27.3500	+2.358%	8,029	+8.373%
2023-03-02	26.4400	26.8700	26.4000	26.7200	+0.263%	24,671	+10.928%
2023-03-01	26.0300	27.3200	26.0300	26.6500	+0.566%	28,051	+11.220%
2023-02-28	26.0300	26.9400	25.8000	26.5000	+1.923%	14,301	+11.849%
2023-02-27	26.1300	26.4000	25.9300	26.0000	-0.612%	22,286	+14.000%
2023-02-24	26.1500	26.2000	25.7000	26.1600	-1.357%	24,105	+13.303%
2023-02-23	26.8400	27.0500	26.5100	26.5200	-0.971%	17,863	+11.765%
2023-02-22	26.8400	27.2800	26.4900	26.7800	-0.888%	20,907	+10.680%
2023-02-21	28.0600	28.2500	27.0200	27.0200	-4.388%	13,277	+9.697%
2023-02-17	28.1900	28.5200	28.0800	28.2600	+0.391%	19,518	+4.883%
2023-02-16	28.0100	28.7300	27.9300	28.1500	-0.495%	28,193	+5.293%
2023-02-15	27.4300	28.6500	27.4300	28.2900	+1.616%	19,337	+4.772%
2023-02-14	27.5300	28.0900	27.4500	27.8400	-0.394%	29,306	+6.466%
2023-02-13	28.1900	28.2500	27.1700	27.9500	-0.357%	42,768	+6.047%
2023-02-10	27.7700	28.4000	27.6500	28.0500	-0.426%	17,301	+5.668%
2023-02-09	29.0500	29.4700	27.9400	28.1700	-3.163%	24,315	+5.218%
2023-02-08	29.5000	29.7300	28.6600	29.0900	-1.557%	12,398	+1.891%
2023-02-07	29.6500	29.7400	28.6700	29.5500	-0.135%	45,129	+0.305%
2023-02-06	30.6000	30.6000	29.3300	29.5900	-4.394%	31,949	+0.169%
2023-02-03	31.0000	31.3400	30.6400	30.9500	-1.621%	18,368	-4.233%
2023-02-02	31.6700	31.6900	30.6800	31.4600	+1.288%	26,379	-5.785%
2023-02-01	29.8600	31.3600	29.6100	31.0600	+3.087%	15,677	-4.572%

.dark-mode .Ytc3bS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ytc3bS{ color: #333333; background-color: white; border: 2px solid #333333; }BBUCBROOKFIELD BUSINESS CORPstock TSE

BBUC
BROOKFIELD BUSINESS CORP
stock TSE