Skip to main content

Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares (NY:BBUC)

25.66 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 17, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 17, 2025 25.13 25.93 25.13 25.66 98,983 +0.32(+1.26%)
Mar 14, 2025 25.13 25.57 25.05 25.34 73,495 +0.54(+2.18%)
Mar 13, 2025 25.12 25.55 24.69 24.80 63,829 -0.21(-0.84%)
Mar 12, 2025 25.51 25.74 24.83 25.01 82,682 -0.47(-1.84%)
Mar 11, 2025 26.08 26.36 24.74 25.48 105,950 -0.43(-1.66%)
Mar 10, 2025 26.71 26.95 25.68 25.91 95,375 -0.98(-3.64%)
Mar 07, 2025 27.02 27.50 26.41 26.89 58,832 -0.36(-1.32%)
Mar 06, 2025 27.71 28.02 26.96 27.25 74,455 -0.58(-2.08%)
Mar 05, 2025 27.31 28.45 27.31 27.83 76,769 +0.55(+2.02%)
Mar 04, 2025 26.85 27.56 26.12 27.28 107,078 +0.22(+0.81%)
Mar 03, 2025 27.48 28.11 26.89 27.06 91,561 -0.52(-1.89%)
Feb 28, 2025 27.26 27.83 27.13 27.58 92,120 +0.42(+1.55%)
Feb 27, 2025 27.19 27.68 26.96 27.16 88,122 -0.26(-0.95%)
Feb 26, 2025 27.12 27.55 27.08 27.42 59,927 +0.16(+0.59%)
Feb 25, 2025 26.94 27.98 26.86 27.26 80,164 +0.57(+2.14%)
Feb 24, 2025 26.83 27.22 26.30 26.69 75,333 +0.19(+0.72%)
Feb 21, 2025 26.86 27.39 26.40 26.50 77,978 -0.34(-1.27%)
Feb 20, 2025 26.59 27.16 26.36 26.84 47,395 -0.03(-0.11%)
Feb 19, 2025 26.42 27.11 26.34 26.87 64,954 +0.17(+0.64%)
Feb 18, 2025 26.63 27.12 26.52 26.70 43,784 +0.23(+0.87%)
Feb 14, 2025 26.28 26.82 26.28 26.47 36,187 +0.53(+2.04%)
Feb 13, 2025 25.47 25.98 25.08 25.94 37,358 +0.76(+3.02%)
Feb 12, 2025 24.94 25.57 24.94 25.18 45,198 -0.26(-1.02%)
Feb 11, 2025 24.44 25.67 24.42 25.44 33,876 +0.75(+3.04%)
Feb 10, 2025 24.31 24.98 24.17 24.69 44,720 +0.47(+1.94%)
Feb 07, 2025 24.31 24.68 24.19 24.22 50,891 -0.17(-0.70%)
Feb 06, 2025 24.62 24.79 24.36 24.39 40,740 -0.04(-0.16%)
Feb 05, 2025 23.91 24.71 23.83 24.43 50,690 +0.72(+3.04%)
Feb 04, 2025 23.02 23.83 23.02 23.71 51,192 +0.56(+2.42%)
Feb 03, 2025 23.54 23.54 22.55 23.15 52,250 -0.72(-3.02%)
Jan 31, 2025 23.69 24.41 23.57 23.87 64,001 +0.17(+0.72%)
Jan 30, 2025 23.76 23.93 23.45 23.70 63,469 +0.24(+1.02%)
Jan 29, 2025 23.74 23.90 23.38 23.46 37,867 -0.36(-1.51%)
Jan 28, 2025 23.98 24.29 23.70 23.82 33,749 -0.21(-0.87%)
Jan 27, 2025 23.09 24.29 23.09 24.03 72,856 +0.67(+2.87%)
Jan 24, 2025 23.09 23.53 23.08 23.36 34,270 +0.03(+0.13%)
Jan 23, 2025 23.09 23.45 23.03 23.33 33,916 +0.19(+0.82%)
Jan 22, 2025 23.21 23.36 22.88 23.14 44,563 -0.29(-1.24%)
Jan 21, 2025 23.58 23.74 23.16 23.43 64,514 +0.10(+0.43%)
Jan 17, 2025 23.92 24.03 23.33 23.33 41,183 -0.25(-1.06%)
Jan 16, 2025 24.00 24.31 23.53 23.58 61,652 -0.41(-1.71%)
Jan 15, 2025 24.11 24.21 23.76 23.99 37,681 +0.32(+1.35%)
Jan 14, 2025 23.88 24.34 23.44 23.67 49,278 -0.19(-0.80%)
Jan 13, 2025 23.44 23.89 23.44 23.86 36,435 +0.17(+0.72%)
Jan 10, 2025 23.71 23.81 22.99 23.69 58,631 -0.41(-1.70%)
Jan 08, 2025 24.09 24.43 23.50 24.10 51,696 +0.01(+0.04%)
Jan 07, 2025 23.81 24.18 22.93 24.09 151,166 +0.22(+0.92%)
Jan 06, 2025 25.43 25.43 23.85 23.87 49,343 -1.17(-4.67%)
Jan 03, 2025 24.69 25.17 24.61 25.04 31,502 +0.61(+2.50%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.