Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Brookfield Busi (BBUC.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 30.82 31.11 30.64 31.05 5,011
17th Jul 2025 (Thu) 30.17 30.65 30.11 30.65 5,236
16th Jul 2025 (Wed) 29.57 30.12 29.40 30.15 5,020
15th Jul 2025 (Tue) 29.81 29.90 29.61 29.80 3,379
14th Jul 2025 (Mon) 29.84 30.28 29.75 30.31 1,975
11th Jul 2025 (Fri) 29.61 29.78 29.52 29.80 3,108
10th Jul 2025 (Thu) 29.77 30.38 29.77 30.05 3,174
9th Jul 2025 (Wed) 29.81 29.98 29.71 29.99 6,661
8th Jul 2025 (Tue) 31.02 31.02 30.08 30.17 5,004
7th Jul 2025 (Mon) 32.085 32.24 31.15 31.38 5,441
4th Jul 2025 (Fri) 31.73 32.43 31.73 32.35 5,904
3rd Jul 2025 (Thu) 31.73 32.43 31.73 32.35 5,904
2nd Jul 2025 (Wed) 31.29 31.59 31.28 31.51 9,811
1st Jul 2025 (Tue) 31.46 31.84 31.375 31.41 3,815
30th Jun 2025 (Mon) 30.99 31.35 30.68 31.20 8,959
27th Jun 2025 (Fri) 30.435 30.74 30.30 30.68 3,884
26th Jun 2025 (Thu) 30.30 30.43 30.19 30.45 2,405
25th Jun 2025 (Wed) 30.87 30.87 29.86 29.95 2,978
24th Jun 2025 (Tue) 30.89 31.39 30.89 31.32 4,219
23rd Jun 2025 (Mon) 29.37 30.10 29.05 30.09 5,172
20th Jun 2025 (Fri) 28.21 29.49 28.21 29.46 13,972
19th Jun 2025 (Thu) 28.66 28.66 28.12 28.14 7,188
18th Jun 2025 (Wed) 28.66 28.66 28.12 28.14 7,188
17th Jun 2025 (Tue) 28.10 28.24 27.98 28.07 4,807
16th Jun 2025 (Mon) 28.54 28.54 27.99 28.06 2,062
13th Jun 2025 (Fri) 27.77 28.25 27.77 28.19 10,965
12th Jun 2025 (Thu) 28.51 28.51 28.35 28.39 1,458
11th Jun 2025 (Wed) 28.50 28.525 28.34 28.49 4,853
10th Jun 2025 (Tue) 29.01 29.12 28.55 28.83 5,096
9th Jun 2025 (Mon) 29.54 29.54 29.00 29.00 4,037
6th Jun 2025 (Fri) 29.56 29.68 29.36 29.64 4,740
5th Jun 2025 (Thu) 28.925 29.25 28.83 29.24 2,841
4th Jun 2025 (Wed) 29.09 29.09 28.52 28.95 4,686
3rd Jun 2025 (Tue) 28.12 28.92 28.12 28.91 3,688
2nd Jun 2025 (Mon) 28.50 28.54 28.10 28.09 3,808
30th May 2025 (Fri) 28.27 28.77 28.27 28.53 1,547
29th May 2025 (Thu) 28.605 28.63 28.44 28.50 4,122
28th May 2025 (Wed) 28.585 28.61 28.585 28.60 2,188
27th May 2025 (Tue) 28.66 28.89 28.65 28.89 5,451
26th May 2025 (Mon) 28.48 28.48 28.48 28.48 0
24th May 2025 (Sat) 28.57 28.81 28.42 28.48 4,851
23rd May 2025 (Fri) 28.57 28.81 28.42 28.70 4,851
22nd May 2025 (Thu) 28.72 28.72 28.72 28.72 2,466
21st May 2025 (Wed) 28.38 29.07 28.37 28.96 4,822
20th May 2025 (Tue) 28.78 28.78 28.78 28.78 1,850
19th May 2025 (Mon) 29.55 29.55 29.55 29.55 742
FTSE 100 Latest
Value8,992.12
Change19.48