Warning: Constant MY_IP_ADDRESS already defined in /home/u613205425/domains/symbolsurfing.com/public_html/config/credentials.php on line 3
Brookfield Business Corporation (BBUC) Historical Prices: Free Download & Interactive Data Table 2025

BBUC Historical Prices

Summary

Key Stock Metrics

21.52

(April 8, 2025)

52-Week Low

37.01

(September 23, 2025)

52-Week High

37.01

(September 23, 2025)

All-Time High

32.92

(September 26, 2025)

Current Price

Historical Prices Table

Date Open High Low Close Volume
2022-03-15 27.75 30.50 27.50 29.11 17985
2022-03-16 31.18 34.65 31.18 32.95 23335
2022-03-17 31.68 32.73 30.05 31.50 11162
2022-03-18 31.45 31.45 29.72 30.59 36213
2022-03-21 30.00 31.75 29.76 30.05 35474
2022-03-22 30.89 30.89 30.00 30.20 17525
2022-03-23 30.00 32.12 30.00 32.10 37138
2022-03-24 31.73 32.91 31.73 32.83 7687
2022-03-25 32.44 34.19 32.44 33.98 9740
2022-03-28 34.57 34.92 32.51 32.91 16990
2022-03-29 33.21 33.22 32.21 32.53 22407
2022-03-30 31.96 34.28 31.96 33.09 30179
2022-03-31 33.88 34.21 32.05 32.61 40678
2022-04-01 32.38 32.73 32.12 32.48 21566
2022-04-04 32.32 32.42 31.26 31.95 11482
2022-04-05 32.44 32.44 31.44 31.69 7171
2022-04-06 31.30 31.55 30.25 30.26 20721
2022-04-07 30.77 30.77 29.58 30.25 17835
2022-04-08 30.71 30.71 29.79 30.42 40780
2022-04-11 29.93 31.10 29.90 31.02 20642
2022-04-12 30.65 31.63 30.31 30.96 43212
2022-04-13 30.45 31.91 30.45 31.39 19997
2022-04-14 31.11 31.11 30.45 30.72 11097
2022-04-18 30.44 31.34 30.30 31.14 16219
2022-04-19 30.99 31.26 30.77 31.26 99589
2022-04-20 31.40 32.01 30.90 31.48 39675
2022-04-21 31.72 31.72 30.19 30.54 39485
2022-04-22 30.88 30.88 27.69 27.99 72774
2022-04-25 28.88 28.88 26.73 27.28 49019
2022-04-26 27.00 27.99 26.84 27.98 33208
2022-04-27 28.36 28.43 27.11 28.18 32099
2022-04-28 28.48 28.97 28.05 28.34 17141
2022-04-29 28.37 28.37 26.47 26.54 36263
2022-05-02 26.67 27.41 26.16 27.41 47083
2022-05-03 27.00 27.20 24.58 25.56 35185
2022-05-04 25.82 25.82 25.02 25.49 21189
2022-05-05 24.82 25.08 22.72 23.72 37126
2022-05-06 23.77 26.33 23.77 25.62 64929
2022-05-09 25.19 25.23 24.10 24.44 120243
2022-05-10 24.77 24.85 23.77 24.24 234896
2022-05-11 24.09 25.87 23.92 25.18 94181
2022-05-12 25.09 25.09 23.56 24.34 149820
2022-05-13 24.48 25.93 24.34 25.45 91295
2022-05-16 25.21 26.48 24.98 25.38 84029
2022-05-17 25.85 25.85 24.49 25.33 130875
2022-05-18 24.85 24.85 23.63 24.11 102948
2022-05-19 24.29 24.40 23.52 23.91 95222
2022-05-20 23.99 23.99 22.64 23.64 169439
2022-05-23 23.63 26.22 23.63 25.93 69068
2022-05-24 25.31 25.39 23.54 24.10 143192
2022-05-25 24.05 25.44 24.05 25.44 76794
2022-05-26 25.22 27.21 25.19 26.60 72206
2022-05-27 26.82 27.05 26.10 26.44 67087
2022-05-31 25.65 26.04 25.14 25.73 61305
2022-06-01 26.03 26.77 25.28 26.45 110718
2022-06-02 26.78 27.55 26.78 27.18 73157
2022-06-03 26.99 27.30 26.08 26.37 133476
2022-06-06 26.96 28.59 26.96 28.45 254540
2022-06-07 28.35 28.38 26.87 27.20 210348
2022-06-08 27.10 28.56 26.95 28.54 140654
2022-06-09 28.18 28.23 27.00 27.48 94300
2022-06-10 27.22 27.31 26.46 26.51 82330
2022-06-13 26.01 26.29 24.31 24.80 104144
2022-06-14 25.04 25.55 24.55 25.16 97164
2022-06-15 25.36 27.26 25.36 26.58 122274
2022-06-16 26.06 26.67 24.98 25.26 122073
2022-06-17 24.98 27.01 24.74 26.47 153280
2022-06-21 27.03 28.00 26.70 27.10 141859
2022-06-22 26.59 27.13 25.12 25.76 120455
2022-06-23 26.03 26.03 24.78 25.37 230535
2022-06-24 25.43 26.21 24.44 24.44 2842770
2022-06-27 24.95 25.03 23.00 23.22 189540
2022-06-28 23.65 23.87 23.16 23.31 137480
2022-06-29 23.35 23.75 22.94 23.38 143806
2022-06-30 22.96 23.11 22.39 23.01 191420
2022-07-01 22.92 23.35 22.17 23.13 53919
2022-07-05 22.60 22.89 21.58 22.31 110325
2022-07-06 22.29 22.66 21.55 21.90 69830
2022-07-07 22.09 22.51 21.65 22.48 95908
2022-07-08 22.18 22.90 21.95 22.24 43844
2022-07-11 21.90 22.00 21.00 21.45 92213
2022-07-12 21.59 23.01 21.59 22.99 54967
2022-07-13 22.82 22.88 22.08 22.17 47940
2022-07-14 21.73 21.76 21.24 21.57 49194
2022-07-15 22.12 22.29 21.70 22.24 59661
2022-07-18 22.75 23.20 22.45 22.96 37827
2022-07-19 23.36 23.84 22.86 23.04 39230
2022-07-20 23.24 23.30 22.95 23.08 53528
2022-07-21 22.84 23.27 22.61 23.27 37424
2022-07-22 23.46 23.80 22.80 23.00 38991
2022-07-25 23.25 23.25 22.73 23.18 31481
2022-07-26 23.31 23.31 22.86 23.00 26498
2022-07-27 23.29 23.29 22.33 23.02 54779
2022-07-28 22.94 23.54 22.83 23.20 34656
2022-07-29 23.16 23.28 22.59 22.85 79275
2022-08-01 22.85 23.37 22.57 23.25 32454
2022-08-02 22.97 23.24 22.75 22.96 88981
2022-08-03 23.15 25.78 22.90 25.52 103136
2022-08-04 25.28 25.91 24.61 25.91 46649
2022-08-05 25.49 27.37 25.19 27.25 38221
2022-08-08 27.33 28.90 27.33 27.65 55103
2022-08-09 27.30 28.79 27.30 28.72 33009
2022-08-10 28.97 29.11 27.68 27.75 25301
2022-08-11 28.27 28.30 27.36 27.86 30267
2022-08-12 28.10 28.68 27.66 28.67 49824
2022-08-15 28.55 28.90 28.31 28.66 32381
2022-08-16 28.75 29.65 28.75 29.26 34928
2022-08-17 29.09 29.09 28.00 28.00 18713
2022-08-18 28.11 28.11 27.25 27.34 33983
2022-08-19 27.19 27.21 26.48 26.72 37109
2022-08-22 26.35 26.37 25.63 25.93 25556
2022-08-23 25.97 26.67 25.97 26.36 20520
2022-08-24 26.15 26.51 25.59 25.97 19820
2022-08-25 25.94 26.28 25.45 25.59 22409
2022-08-26 25.74 25.79 24.86 25.04 48115
2022-08-29 24.68 25.34 24.55 24.78 19312
2022-08-30 24.92 24.92 24.02 24.42 30880
2022-08-31 24.60 24.68 24.12 24.32 19647
2022-09-01 24.46 24.46 23.24 24.27 27404
2022-09-02 24.55 24.70 24.18 24.54 20526
2022-09-06 24.41 24.50 23.98 24.24 18519
2022-09-07 24.37 25.42 24.37 25.41 42142
2022-09-08 24.93 26.04 24.74 26.04 22191
2022-09-09 26.47 26.88 26.11 26.52 49646
2022-09-12 26.53 27.63 26.53 27.42 43259
2022-09-13 26.82 27.22 26.57 26.63 35428
2022-09-14 26.66 26.74 26.21 26.49 22530
2022-09-15 26.21 26.36 25.75 25.75 15342
2022-09-16 25.54 25.54 24.55 24.91 51707
2022-09-19 24.51 24.99 24.33 24.99 15690
2022-09-20 24.70 24.70 23.94 24.24 22244
2022-09-21 24.38 24.38 23.50 23.62 34556
2022-09-22 23.53 23.53 23.18 23.48 16369
2022-09-23 23.17 23.17 22.58 22.97 23011
2022-09-26 22.85 23.19 21.66 22.07 24914
2022-09-27 22.00 22.77 21.97 22.33 23716
2022-09-28 22.33 22.99 22.08 22.81 27043
2022-09-29 22.45 22.45 21.55 21.87 26130
2022-09-30 21.73 22.81 21.68 22.10 47666
2022-10-03 22.46 23.81 22.11 23.65 25549
2022-10-04 23.83 24.62 23.83 24.32 32831
2022-10-05 24.28 24.28 22.83 23.11 21612
2022-10-06 22.52 22.61 21.68 21.92 31371
2022-10-07 21.59 21.69 21.33 21.63 25408
2022-10-10 21.58 22.19 21.36 21.75 32928
2022-10-11 21.59 21.59 20.90 21.14 26329
2022-10-12 21.31 22.57 21.31 22.47 38661
2022-10-13 22.02 23.44 21.82 23.35 37999
2022-10-14 23.34 23.34 21.87 22.05 39877
2022-10-17 22.68 22.76 21.57 21.98 42833
2022-10-18 22.59 22.61 21.99 22.59 23550
2022-10-19 22.17 22.77 21.79 22.67 33633
2022-10-20 22.81 22.93 22.13 22.49 24761
2022-10-21 22.86 23.54 22.33 23.45 49954
2022-10-24 23.44 23.44 22.11 22.43 31870
2022-10-25 22.45 24.04 22.45 23.99 50831
2022-10-26 24.20 25.13 24.01 24.43 59798
2022-10-27 24.52 25.14 24.16 24.91 55874
2022-10-28 25.05 26.30 24.95 26.13 55988
2022-10-31 25.79 25.89 25.33 25.62 32329
2022-11-01 26.14 26.29 24.87 25.57 48261
2022-11-02 25.44 25.49 23.31 23.45 68881
2022-11-03 23.13 23.29 22.37 22.43 25354
2022-11-04 23.03 23.16 21.07 22.97 44309
2022-11-07 23.13 23.13 21.98 22.54 57862
2022-11-08 22.89 22.89 22.20 22.74 31772
2022-11-09 22.28 22.72 21.79 22.04 71670
2022-11-10 23.05 24.35 22.94 24.35 62245
2022-11-11 24.67 25.17 24.41 24.59 51763
2022-11-14 24.24 25.02 24.03 24.05 36708
2022-11-15 24.48 24.54 22.61 22.71 45198
2022-11-16 22.80 22.80 21.68 21.97 32070
2022-11-17 21.81 22.31 21.48 22.31 27181
2022-11-18 22.36 22.85 21.47 21.85 59846
2022-11-21 21.66 22.18 21.27 21.86 37021
2022-11-22 21.87 22.41 21.73 22.35 19987
2022-11-23 22.16 22.42 22.00 22.23 25344
2022-11-25 21.88 22.23 21.51 21.57 16205
2022-11-28 21.46 21.68 20.97 21.19 54139
2022-11-29 21.19 21.19 20.70 20.98 59781
2022-11-30 21.17 22.36 20.95 22.18 43271
2022-12-01 22.34 22.34 21.14 21.25 28161
2022-12-02 20.77 20.99 20.45 20.93 48608
2022-12-05 20.58 20.67 20.12 20.44 51626
2022-12-06 20.24 20.29 19.68 19.94 62192
2022-12-07 19.74 20.37 19.61 20.22 50234
2022-12-08 20.21 20.21 19.69 20.14 47677
2022-12-09 19.88 20.23 19.65 19.72 46213
2022-12-12 19.50 20.39 19.47 20.32 45504
2022-12-13 20.79 21.03 20.14 20.34 151139
2022-12-14 20.46 20.46 19.67 19.97 55806
2022-12-15 19.97 19.97 19.26 19.44 72696
2022-12-16 18.92 19.34 18.42 19.19 188800
2022-12-19 18.96 18.98 18.48 18.81 86320
2022-12-20 18.83 18.83 18.04 18.08 36384
2022-12-21 18.31 18.59 17.93 18.26 49142
2022-12-22 17.82 18.36 17.58 18.09 59763
2022-12-23 18.18 19.01 18.15 18.86 51009
2022-12-27 18.87 19.28 18.55 18.76 39526
2022-12-28 18.80 19.00 18.09 18.12 54870
2022-12-29 18.24 19.04 18.24 19.03 29199
2022-12-30 18.95 19.24 18.65 18.79 30507
2023-01-03 19.07 19.17 18.46 18.74 95145
2023-01-04 19.00 19.75 18.92 19.73 37194
2023-01-05 19.74 19.74 19.27 19.45 25965
2023-01-06 19.79 19.98 18.98 19.33 52073
2023-01-09 19.36 20.23 19.36 19.69 24319
2023-01-10 19.67 20.10 19.56 20.10 22190
2023-01-11 20.21 20.56 20.12 20.54 17791
2023-01-12 20.72 20.72 20.19 20.38 23620
2023-01-13 20.25 20.29 20.05 20.20 23089
2023-01-17 20.26 20.79 19.89 20.78 28302
2023-01-18 20.82 21.05 20.33 20.47 36534
2023-01-19 20.33 20.34 20.00 20.28 23113
2023-01-20 20.51 21.10 20.06 21.09 27702
2023-01-23 21.19 21.77 20.94 21.71 25364
2023-01-24 21.34 22.60 21.31 22.43 20627
2023-01-25 22.25 22.25 21.66 22.16 17520
2023-01-26 22.41 22.83 22.09 22.78 28389
2023-01-27 22.79 22.79 22.18 22.65 16392
2023-01-30 22.36 23.14 22.20 22.21 27196
2023-01-31 22.40 23.03 22.35 22.65 29316
2023-02-01 22.65 23.64 22.13 23.38 23567
2023-02-02 23.56 23.65 23.03 23.59 33242
2023-02-03 23.21 23.50 22.90 23.11 21514
2023-02-06 23.01 23.01 21.84 22.15 36628
2023-02-07 22.15 22.15 21.33 22.12 64446
2023-02-08 21.83 21.93 21.24 21.59 26696
2023-02-09 21.96 21.96 20.71 20.89 39744
2023-02-10 21.11 21.31 20.60 21.08 26754
2023-02-13 21.22 21.22 20.45 20.87 26130
2023-02-14 20.81 21.07 20.56 20.79 34930
2023-02-15 20.56 21.32 20.56 21.14 21925
2023-02-16 20.87 21.31 20.71 20.91 27056
2023-02-17 21.08 21.11 20.79 21.01 37327
2023-02-21 20.65 20.92 19.93 19.96 30198
2023-02-22 20.11 20.14 19.61 19.79 35121
2023-02-23 20.07 20.07 19.61 19.65 23726
2023-02-24 19.23 19.23 18.90 19.06 28822
2023-02-27 19.43 19.56 19.04 19.26 19171
2023-02-28 19.15 19.80 19.05 19.40 48710
2023-03-01 19.61 20.04 19.54 19.67 17395
2023-03-02 19.45 19.83 19.40 19.71 13150
2023-03-03 20.02 20.28 19.83 20.14 18619
2023-03-06 20.24 20.41 19.34 19.35 33770
2023-03-07 19.54 19.54 18.55 19.35 60396
2023-03-08 19.37 19.37 18.60 18.98 65279
2023-03-09 19.08 19.31 18.75 18.96 35705
2023-03-10 18.78 18.81 18.20 18.40 37782
2023-03-13 18.19 18.19 17.58 17.81 47661
2023-03-14 18.43 18.43 17.81 18.07 42931
2023-03-15 17.54 17.86 17.04 17.72 75708
2023-03-16 17.40 17.42 16.96 17.33 45066
2023-03-17 17.25 17.26 16.85 17.24 94083
2023-03-20 17.35 17.55 17.08 17.24 37432
2023-03-21 17.58 17.84 17.21 17.54 47650
2023-03-22 17.44 17.74 17.12 17.24 35497
2023-03-23 17.23 17.67 17.07 17.20 44223
2023-03-24 16.92 17.45 16.81 17.41 41660
2023-03-27 17.34 17.82 17.34 17.74 35295
2023-03-28 17.63 17.81 17.49 17.56 20603
2023-03-29 17.62 18.33 17.62 18.30 28982
2023-03-30 18.33 19.05 18.25 19.04 34831
2023-03-31 19.04 20.00 19.04 19.82 53530
2023-04-03 19.81 20.03 19.61 19.79 93062
2023-04-04 19.69 19.92 19.47 19.69 65475
2023-04-05 19.54 19.83 18.94 18.99 27470
2023-04-06 19.17 19.19 18.84 19.15 13809
2023-04-10 18.96 20.12 18.95 19.87 34700
2023-04-11 20.05 20.56 20.05 20.43 28621
2023-04-12 20.68 20.69 20.00 20.05 20664
2023-04-13 20.11 20.48 20.11 20.25 15323
2023-04-14 20.22 20.60 19.88 20.05 26375
2023-04-17 19.99 20.67 19.99 20.61 16704
2023-04-18 20.70 20.88 20.49 20.65 27370
2023-04-19 20.57 20.65 20.46 20.58 9079
2023-04-20 20.44 20.60 20.01 20.21 26639
2023-04-21 20.12 20.77 19.60 19.64 29923
2023-04-24 19.62 19.95 19.49 19.83 14120
2023-04-25 19.55 19.91 18.75 18.86 44434
2023-04-26 18.68 18.83 18.13 18.31 93544
2023-04-27 18.47 18.58 18.15 18.29 66118
2023-04-28 18.28 18.65 18.23 18.46 36477
2023-05-01 18.36 18.93 18.36 18.83 29814
2023-05-02 18.79 18.82 18.12 18.17 33630
2023-05-03 18.25 18.42 18.04 18.12 83464
2023-05-04 17.87 18.15 17.43 17.66 56212
2023-05-05 18.02 18.46 18.02 18.23 30863
2023-05-08 18.35 18.88 18.25 18.61 23144
2023-05-09 18.63 19.08 18.50 18.81 23324
2023-05-10 19.10 19.20 18.57 19.01 30942
2023-05-11 18.87 18.87 18.40 18.61 48036
2023-05-12 18.77 19.92 18.77 19.85 27460
2023-05-15 19.98 21.36 19.98 21.33 31230
2023-05-16 21.15 21.47 20.91 21.02 33440
2023-05-17 21.07 22.96 21.07 22.82 76325
2023-05-18 22.90 23.15 22.44 22.53 49692
2023-05-19 22.59 22.90 21.89 22.12 30044
2023-05-22 22.14 23.08 22.00 22.89 28672
2023-05-23 22.93 22.93 21.98 22.45 83826
2023-05-24 22.18 22.18 21.53 21.53 21167
2023-05-25 21.45 21.63 21.08 21.23 22741
2023-05-26 21.15 21.38 21.00 21.07 22709
2023-05-30 21.02 21.02 20.60 20.88 17967
2023-05-31 20.82 20.92 20.21 20.57 60903
2023-06-01 20.95 20.95 20.08 20.53 61516
2023-06-02 20.96 20.96 20.54 20.91 77715
2023-06-05 20.68 20.73 20.39 20.91 14891
2023-06-06 20.71 21.04 20.44 20.91 50058
2023-06-07 21.14 21.15 20.60 21.00 83437
2023-06-08 20.96 21.05 20.77 20.98 38294
2023-06-09 20.83 20.99 20.45 20.93 35429
2023-06-12 20.81 21.06 20.80 20.85 35879
2023-06-13 20.84 21.33 20.79 21.22 54844
2023-06-14 21.38 21.43 20.76 21.00 43156
2023-06-15 20.95 21.52 20.85 21.52 43419
2023-06-16 21.82 21.82 21.10 21.28 83116
2023-06-20 20.97 20.97 19.75 19.79 67854
2023-06-21 19.71 19.85 19.55 19.62 32355
2023-06-22 19.53 19.60 18.97 19.09 42133
2023-06-23 18.69 18.84 18.50 18.82 320268
2023-06-26 18.62 19.10 18.53 18.84 52150
2023-06-27 18.72 18.86 18.58 18.85 79116
2023-06-28 18.81 18.89 18.57 18.86 42633
2023-06-29 18.79 19.05 18.71 18.99 46506
2023-06-30 19.17 19.22 18.84 18.88 62399
2023-07-03 18.70 19.37 18.70 19.36 13646
2023-07-05 18.99 19.28 18.81 19.20 61017
2023-07-06 18.86 19.04 18.57 18.96 30425
2023-07-07 19.08 19.43 18.92 19.24 60485
2023-07-10 19.10 19.24 19.10 19.23 27612
2023-07-11 19.26 19.26 18.73 18.96 67188
2023-07-12 19.38 19.52 19.17 19.43 40729
2023-07-13 19.48 19.99 19.48 19.83 40108
2023-07-14 19.72 19.79 19.50 19.64 32605
2023-07-17 19.49 19.82 19.43 19.47 16811
2023-07-18 19.50 19.91 19.50 19.63 40166
2023-07-19 19.64 20.03 19.64 20.02 27330
2023-07-20 20.04 20.17 19.70 20.12 31127
2023-07-21 20.04 20.34 19.66 19.86 42166
2023-07-24 19.88 20.47 19.87 20.41 17552
2023-07-25 20.54 20.67 20.14 20.36 32027
2023-07-26 20.18 20.75 20.14 20.72 23273
2023-07-27 20.74 20.74 20.33 20.57 30652
2023-07-28 20.76 20.76 20.38 20.55 24038
2023-07-31 20.50 20.61 20.42 20.52 12748
2023-08-01 20.31 20.89 20.14 20.69 14681
2023-08-02 20.48 20.60 20.15 20.53 27837
2023-08-03 20.44 20.77 20.42 20.44 16256
2023-08-04 20.38 20.90 20.38 20.46 14441
2023-08-07 20.01 20.53 19.95 20.22 12788
2023-08-08 19.91 20.60 19.91 20.53 14712
2023-08-09 20.46 20.60 20.28 20.40 24574
2023-08-10 20.58 20.73 20.23 20.30 22414
2023-08-11 20.28 20.50 20.21 20.31 16498
2023-08-14 20.26 20.39 20.10 20.17 11521
2023-08-15 20.07 20.35 19.63 19.80 30731
2023-08-16 19.86 19.90 19.68 19.73 21599
2023-08-17 19.70 19.70 18.80 18.88 19454
2023-08-18 18.63 18.91 18.43 18.87 39712
2023-08-21 18.79 18.81 18.16 18.33 17821
2023-08-22 18.45 18.45 17.58 17.87 27250
2023-08-23 17.90 18.26 17.71 17.95 21173
2023-08-24 17.80 17.93 17.57 17.76 28248
2023-08-25 17.74 18.12 17.56 17.93 20593
2023-08-28 18.13 18.87 18.13 18.60 25938
2023-08-29 18.68 18.84 18.45 18.52 15008
2023-08-30 18.32 18.74 18.14 18.17 28854
2023-08-31 18.05 18.05 17.39 17.66 42817
2023-09-01 17.77 18.09 17.77 17.84 18451
2023-09-05 17.64 18.04 17.64 17.90 46638
2023-09-06 17.78 17.83 17.33 17.58 124577
2023-09-07 17.61 17.81 17.30 17.45 69705
2023-09-08 17.71 17.71 17.20 17.42 54884
2023-09-11 17.40 18.00 17.40 17.69 53091
2023-09-12 17.54 18.12 17.46 18.12 30046
2023-09-13 18.03 18.68 18.00 18.53 37157
2023-09-14 18.64 19.09 18.64 19.05 38097
2023-09-15 19.06 20.28 19.06 20.03 144731
2023-09-18 19.79 20.10 19.70 19.84 31206
2023-09-19 19.96 20.10 19.57 19.64 34560
2023-09-20 19.56 19.98 19.46 19.50 19155
2023-09-21 19.27 19.45 18.58 18.78 46728
2023-09-22 19.11 19.11 18.58 18.84 57200
2023-09-25 18.62 18.73 18.35 18.58 42317
2023-09-26 18.60 18.75 17.92 18.15 78498
2023-09-27 18.42 18.49 17.94 18.11 104394
2023-09-28 18.26 18.74 17.83 18.31 53137
2023-09-29 18.40 18.40 17.99 18.08 35795
2023-10-02 17.74 17.85 16.97 17.36 41792
2023-10-03 17.22 17.22 16.19 16.63 87766
2023-10-04 16.54 17.07 16.50 16.96 60481
2023-10-05 16.72 17.00 16.54 16.93 61730
2023-10-06 16.75 17.42 16.55 17.40 39390
2023-10-09 17.16 17.81 17.12 17.71 42695
2023-10-10 17.61 18.04 17.27 17.90 41888
2023-10-11 17.90 18.13 17.32 17.44 20016
2023-10-12 17.15 17.25 16.83 17.10 34038
2023-10-13 17.08 17.21 16.33 16.39 65880
2023-10-16 16.40 16.99 16.16 16.90 72773
2023-10-17 16.65 17.20 16.59 17.20 39088
2023-10-18 16.91 17.05 16.61 16.63 25020
2023-10-19 16.53 16.83 16.45 16.58 37573
2023-10-20 16.75 16.75 16.25 16.31 38916
2023-10-23 16.25 16.63 15.90 16.05 47596
2023-10-24 16.31 16.31 15.42 15.72 47149
2023-10-25 15.60 15.60 15.05 15.09 42353
2023-10-26 15.26 15.26 14.44 14.50 45187
2023-10-27 14.52 14.52 14.00 14.16 64062
2023-10-30 14.30 14.91 14.12 14.84 117013
2023-10-31 14.57 14.74 14.07 14.22 81665
2023-11-01 14.10 14.90 14.10 14.59 86040
2023-11-02 14.92 15.19 14.69 14.89 57245
2023-11-03 15.27 17.04 15.19 16.69 75468
2023-11-06 16.50 16.57 16.00 16.07 43508
2023-11-07 15.88 15.90 15.64 15.89 30487
2023-11-08 15.98 16.29 15.86 16.29 41499
2023-11-09 16.51 16.72 15.72 15.88 39439
2023-11-10 16.05 16.05 15.40 15.50 73719
2023-11-13 15.50 15.56 15.23 15.37 74258
2023-11-14 15.94 16.94 15.83 16.92 94979
2023-11-15 16.99 17.17 16.54 16.68 39632
2023-11-16 16.67 16.67 16.36 16.52 35084
2023-11-17 16.58 16.73 16.09 16.21 63389
2023-11-20 16.12 16.45 15.93 16.23 32753
2023-11-21 16.34 16.66 16.11 16.35 45477
2023-11-22 16.58 16.58 16.22 16.47 24012
2023-11-24 16.61 16.67 16.48 16.67 6354
2023-11-27 16.64 16.64 16.32 16.53 16249
2023-11-28 16.61 16.90 16.50 16.67 37280
2023-11-29 17.57 17.57 16.92 17.40 55496
2023-11-30 17.39 18.72 17.39 18.20 81684
2023-12-01 18.36 19.68 18.28 19.57 100512
2023-12-04 19.54 19.83 19.29 19.45 36600
2023-12-05 19.48 19.57 19.11 19.26 35377
2023-12-06 19.54 20.07 19.51 19.61 31237
2023-12-07 19.57 19.64 19.31 19.56 37591
2023-12-08 19.59 19.80 19.36 19.51 34176
2023-12-11 19.56 19.79 19.50 19.69 86058
2023-12-12 19.79 19.89 19.56 19.80 35771
2023-12-13 19.69 21.03 19.60 20.93 67490
2023-12-14 21.40 22.46 21.32 22.46 75494
2023-12-15 23.05 23.05 22.11 22.53 149744
2023-12-18 22.64 22.77 21.93 22.32 45142
2023-12-19 22.47 22.57 22.03 22.17 64531
2023-12-20 22.24 22.30 21.55 21.85 71575
2023-12-21 22.06 22.65 22.06 22.61 43209
2023-12-22 22.60 23.41 22.59 23.16 57110
2023-12-26 23.14 24.00 23.14 23.72 30971
2023-12-27 23.92 24.12 23.36 23.70 38814
2023-12-28 23.40 23.92 23.32 23.48 46195
2023-12-29 23.58 23.58 23.01 23.28 47316
2024-01-02 23.00 23.08 22.30 22.81 46076
2024-01-03 22.78 22.86 22.01 22.04 53635
2024-01-04 22.36 22.36 21.68 21.81 45684
2024-01-05 21.52 22.14 21.52 21.96 74393
2024-01-08 21.78 22.09 21.64 21.92 38605
2024-01-09 21.52 22.00 21.38 21.70 28589
2024-01-10 21.52 21.73 21.34 21.68 27136
2024-01-11 21.46 21.64 21.08 21.44 46615
2024-01-12 21.92 21.92 21.07 21.34 23860
2024-01-16 21.28 21.65 21.28 21.51 23684
2024-01-17 21.08 21.62 21.08 21.49 21275
2024-01-18 21.47 22.04 21.37 21.98 27181
2024-01-19 22.25 22.61 21.72 22.51 32402
2024-01-22 22.43 23.01 22.43 23.01 23591
2024-01-23 23.30 23.30 22.42 22.82 38889
2024-01-24 23.21 23.21 22.61 22.69 24362
2024-01-25 23.20 23.20 22.73 22.97 32823
2024-01-26 23.24 23.25 22.76 23.13 16850
2024-01-29 23.01 23.89 22.72 23.69 48937
2024-01-30 23.50 23.71 23.36 23.67 18613
2024-01-31 23.76 23.90 22.92 22.97 40748
2024-02-01 23.33 23.92 22.91 23.92 28853
2024-02-02 23.30 24.72 23.30 24.43 45097
2024-02-05 23.96 24.57 23.95 24.09 66803
2024-02-06 23.92 24.98 23.92 24.54 34915
2024-02-07 24.66 24.70 24.22 24.40 34531
2024-02-08 24.56 24.66 24.21 24.38 32557
2024-02-09 24.70 24.70 24.29 24.57 36038
2024-02-12 24.75 25.58 24.75 25.37 47304
2024-02-13 24.48 24.94 23.19 24.06 102093
2024-02-14 24.61 24.61 24.00 24.19 29713
2024-02-15 24.32 24.94 23.97 24.72 54286
2024-02-16 24.52 24.70 24.27 24.57 30624
2024-02-20 24.58 24.72 23.92 24.05 24032
2024-02-21 24.03 24.03 23.35 23.54 29591
2024-02-22 23.41 23.62 23.01 23.20 62388
2024-02-23 23.12 23.54 23.07 23.18 19583
2024-02-26 22.99 23.22 22.72 22.94 12852
2024-02-27 23.11 23.11 22.64 22.74 12414
2024-02-28 22.46 22.86 22.46 22.48 17104
2024-02-29 22.91 22.95 22.39 22.86 34343
2024-03-01 22.75 22.95 22.56 22.60 16793
2024-03-04 22.42 22.65 22.16 22.36 18450
2024-03-05 22.35 22.87 22.35 22.77 43522
2024-03-06 23.01 23.01 22.19 22.80 40018
2024-03-07 23.07 23.65 22.49 23.53 65629
2024-03-08 23.94 23.94 22.81 22.99 26634
2024-03-11 22.91 22.91 22.31 22.78 25471
2024-03-12 22.68 22.87 22.19 22.73 30375
2024-03-13 22.73 22.80 22.32 22.60 30028
2024-03-14 22.44 22.66 22.08 22.38 42821
2024-03-15 22.06 22.41 22.00 22.18 108557
2024-03-18 22.10 22.55 22.07 22.41 27284
2024-03-19 22.45 23.54 22.45 23.51 36492
2024-03-20 23.32 24.33 23.20 24.29 47752
2024-03-21 24.29 24.74 24.05 24.54 54390
2024-03-22 24.68 24.79 23.73 23.92 43583
2024-03-25 24.07 24.24 23.62 23.71 23873
2024-03-26 23.98 23.98 23.44 23.44 25797
2024-03-27 23.79 24.51 23.69 24.48 29105
2024-03-28 24.36 24.54 24.06 24.14 30286
2024-04-01 24.22 24.22 23.59 23.67 38748
2024-04-02 23.33 23.48 22.57 23.39 40595
2024-04-03 23.11 23.75 23.11 23.22 31348
2024-04-04 23.64 23.79 22.39 22.49 41994
2024-04-05 22.39 22.98 22.08 22.25 35892
2024-04-08 22.52 22.59 22.00 22.46 25636
2024-04-09 22.69 22.69 22.28 22.33 15462
2024-04-10 21.65 21.71 20.94 21.25 62527
2024-04-11 21.20 21.60 20.76 21.59 43577
2024-04-12 21.29 21.45 20.59 20.81 30210
2024-04-15 21.10 21.71 20.58 21.02 49532
2024-04-16 20.67 21.00 20.37 20.41 27339
2024-04-17 20.76 20.95 20.15 20.42 35163
2024-04-18 20.47 20.97 20.38 20.55 56620
2024-04-19 20.47 21.26 20.47 21.23 49082
2024-04-22 21.23 21.33 20.86 21.25 23457
2024-04-23 21.41 21.54 21.00 21.15 39692
2024-04-24 20.90 21.16 20.75 21.14 30319
2024-04-25 21.01 21.01 20.39 20.54 41691
2024-04-26 20.82 20.99 20.71 20.73 23855
2024-04-29 20.93 20.93 20.40 20.68 24693
2024-04-30 20.61 20.62 20.34 20.35 37343
2024-05-01 20.55 20.59 20.16 20.34 43568
2024-05-02 20.46 20.74 20.18 20.73 39441
2024-05-03 20.00 20.86 19.67 20.81 99195
2024-05-06 20.94 21.47 20.48 21.25 35282
2024-05-07 21.12 21.68 21.04 21.63 38045
2024-05-08 21.37 21.56 21.22 21.46 44176
2024-05-09 21.39 21.69 21.32 21.50 58326
2024-05-10 21.50 21.66 21.32 21.41 37936
2024-05-13 21.66 21.66 21.05 21.33 43997
2024-05-14 21.54 21.54 21.18 21.30 43946
2024-05-15 21.58 21.76 21.31 21.73 49695
2024-05-16 21.81 21.93 21.41 21.56 39534
2024-05-17 21.74 21.78 21.38 21.54 43612
2024-05-20 21.61 22.14 21.53 21.81 24902
2024-05-21 21.71 22.10 21.10 21.19 27646
2024-05-22 20.94 21.07 20.38 20.63 42402
2024-05-23 20.70 20.70 20.00 20.35 68756
2024-05-24 20.49 20.67 20.36 20.62 58422
2024-05-28 20.81 20.95 20.17 20.18 40746
2024-05-29 20.05 20.07 19.68 19.81 42099
2024-05-30 19.98 20.44 19.76 20.35 39484
2024-05-31 20.53 20.71 20.01 20.55 51217
2024-06-03 20.77 20.77 20.03 20.16 32192
2024-06-04 19.96 20.23 19.96 20.14 30392
2024-06-05 20.35 20.36 20.12 20.24 44696
2024-06-06 20.09 20.25 19.84 19.93 26034
2024-06-07 19.88 19.90 19.60 19.66 27908
2024-06-10 19.43 20.27 19.43 20.02 38847
2024-06-11 19.76 19.95 19.58 19.89 37539
2024-06-12 20.42 20.94 19.67 20.47 68080
2024-06-13 20.34 20.50 20.06 20.28 42280
2024-06-14 19.92 20.55 19.92 20.45 34940
2024-06-17 20.24 20.86 20.24 20.86 38884
2024-06-18 20.71 20.92 20.53 20.63 42821
2024-06-20 20.45 20.52 19.55 19.78 48911
2024-06-21 19.81 19.81 19.00 19.39 124653
2024-06-24 19.54 19.79 19.05 19.08 31036
2024-06-25 18.92 18.92 18.42 18.47 25464
2024-06-26 18.49 19.66 18.21 19.38 59553
2024-06-27 19.39 20.27 19.39 20.12 50349
2024-06-28 20.34 20.83 20.06 20.42 1019515
2024-07-01 20.29 20.46 20.01 20.17 51488
2024-07-02 20.24 20.58 20.13 20.55 30224
2024-07-03 20.45 20.59 20.28 20.43 20157
2024-07-05 20.26 20.26 19.65 19.83 50994
2024-07-08 20.03 20.96 20.03 20.73 30623
2024-07-09 20.58 21.13 20.33 20.79 43736
2024-07-10 20.97 21.51 20.64 21.51 40398
2024-07-11 21.97 22.24 21.50 21.94 89547
2024-07-12 22.27 22.50 21.78 22.23 73885
2024-07-15 22.53 22.53 21.89 22.41 69468
2024-07-16 22.70 23.49 22.40 23.44 97542
2024-07-17 23.22 23.52 22.58 22.72 80460
2024-07-18 22.57 22.79 21.84 22.09 36020
2024-07-19 22.11 22.16 21.59 21.78 34766
2024-07-22 21.96 22.15 21.62 22.14 58237
2024-07-23 22.08 22.83 22.07 22.61 57562
2024-07-24 22.39 23.02 22.03 22.04 58963
2024-07-25 22.28 22.77 21.61 22.43 77052
2024-07-26 22.91 23.27 22.61 23.15 50982
2024-07-29 23.22 23.22 22.36 22.41 25879
2024-07-30 22.68 22.68 21.87 22.18 36613
2024-07-31 22.36 23.05 22.16 22.55 57329
2024-08-01 22.46 22.64 21.89 22.22 44531
2024-08-02 21.10 21.93 21.06 21.32 48785
2024-08-05 20.32 20.39 19.85 20.06 63912
2024-08-06 19.97 20.91 19.97 20.47 58972
2024-08-07 20.82 21.00 19.84 19.92 44273
2024-08-08 20.19 20.85 19.99 20.78 35304
2024-08-09 20.78 21.01 20.61 20.78 34602
2024-08-12 20.53 20.96 20.33 20.73 40932
2024-08-13 21.03 21.27 20.90 21.09 24575
2024-08-14 21.06 21.18 20.88 21.07 21441
2024-08-15 21.68 21.68 21.14 21.18 39676
2024-08-16 21.14 21.22 20.49 20.70 46593
2024-08-19 20.95 21.42 20.71 21.41 32858
2024-08-20 21.57 21.57 21.06 21.21 22746
2024-08-21 21.46 21.79 21.32 21.74 17160
2024-08-22 21.62 21.63 21.34 21.34 15947
2024-08-23 21.39 22.87 21.39 22.55 66593
2024-08-26 22.89 23.08 22.56 22.69 69991
2024-08-27 22.57 22.74 22.34 22.47 30087
2024-08-28 22.46 22.63 21.99 22.02 35281
2024-08-29 22.33 22.58 22.09 22.19 29063
2024-08-30 22.30 22.95 21.64 22.79 37253
2024-09-03 22.79 22.92 21.93 22.32 64339
2024-09-04 22.48 22.51 22.08 22.20 24499
2024-09-05 22.44 22.49 21.54 21.54 22500
2024-09-06 21.49 21.49 20.30 20.30 26497
2024-09-09 20.23 20.94 20.23 20.78 41319
2024-09-10 21.01 21.53 20.53 21.50 25915
2024-09-11 21.26 21.61 21.20 21.40 18462
2024-09-12 21.66 22.13 21.52 21.99 25018
2024-09-13 22.36 22.59 22.10 22.34 35020
2024-09-16 22.58 22.76 22.32 22.71 21254
2024-09-17 23.02 23.28 22.82 23.05 32816
2024-09-18 23.08 23.69 22.78 23.21 37755
2024-09-19 23.97 24.04 23.41 23.94 32191
2024-09-20 23.42 24.49 23.33 24.25 173097
2024-09-23 24.49 24.49 23.97 24.20 20914
2024-09-24 24.38 25.76 24.20 25.70 45321
2024-09-25 25.68 25.68 24.65 24.79 32465
2024-09-26 25.20 25.26 24.80 25.15 31687
2024-09-27 25.49 25.85 25.25 25.74 28068
2024-09-30 25.75 25.90 24.79 25.33 56417
2024-10-01 25.42 25.48 24.58 25.20 38389
2024-10-02 25.32 25.36 24.95 25.09 18864
2024-10-03 24.82 25.47 24.55 25.39 49954
2024-10-04 25.90 25.90 25.19 25.42 28357
2024-10-07 25.18 25.31 24.79 24.95 22173
2024-10-08 25.16 25.40 25.05 25.29 18746
2024-10-09 25.36 25.36 24.40 24.63 28171
2024-10-10 24.24 24.73 24.24 24.72 19056
2024-10-11 24.55 25.29 24.55 25.19 31832
2024-10-14 25.07 25.71 25.06 25.70 17213
2024-10-15 25.48 26.15 25.27 26.00 50726
2024-10-16 26.24 26.66 26.04 26.27 52526
2024-10-17 26.41 26.41 25.49 25.69 24705
2024-10-18 25.77 25.97 25.43 25.64 34211
2024-10-21 25.67 25.80 24.99 25.09 24524
2024-10-22 24.85 25.24 24.27 25.14 28671
2024-10-23 24.83 24.83 24.21 24.54 17753
2024-10-24 24.72 24.72 23.76 23.92 24316
2024-10-25 24.25 24.25 23.42 23.45 20140
2024-10-28 23.87 24.01 23.24 23.71 33816
2024-10-29 23.38 23.65 23.18 23.57 32620
2024-10-30 23.44 24.22 23.37 23.75 22098
2024-10-31 23.52 24.16 23.35 23.81 52444
2024-11-01 24.05 24.24 23.60 23.95 26539
2024-11-04 24.21 24.57 23.99 24.56 25286
2024-11-05 24.40 25.11 24.40 25.06 30731
2024-11-06 25.50 27.00 25.44 26.41 158497
2024-11-07 26.45 26.90 25.68 26.29 69416
2024-11-08 26.47 27.55 26.09 27.52 52604
2024-11-11 27.95 27.95 26.59 26.84 59649
2024-11-12 26.86 27.21 26.08 26.86 54744
2024-11-13 27.24 27.24 26.09 26.36 64132
2024-11-14 26.54 27.20 26.35 26.53 49053
2024-11-15 26.68 26.70 26.30 26.54 42789
2024-11-18 26.83 27.03 26.35 26.42 32779
2024-11-19 26.47 26.47 25.61 26.09 47592
2024-11-20 25.82 26.26 25.06 25.33 37807
2024-11-21 25.43 26.13 25.40 26.00 28040
2024-11-22 26.14 26.86 25.98 26.56 27022
2024-11-25 27.02 27.65 26.74 27.26 64116
2024-11-26 27.07 27.60 26.92 27.08 46376
2024-11-27 27.35 28.29 27.35 27.76 46890
2024-11-29 28.14 28.14 27.44 27.59 32753
2024-12-02 27.61 27.66 27.08 27.36 61651
2024-12-03 27.47 27.59 26.99 27.40 38956
2024-12-04 27.37 27.68 27.11 27.27 32587
2024-12-05 27.07 27.47 27.04 27.04 28048
2024-12-06 27.11 27.11 26.44 26.64 19875
2024-12-09 26.60 27.32 26.60 26.98 24528
2024-12-10 27.28 27.28 26.65 27.03 37556
2024-12-11 27.42 27.61 26.97 27.00 37486
2024-12-12 27.12 27.12 26.02 26.07 47981
2024-12-13 25.87 25.91 25.37 25.70 33833
2024-12-16 25.85 25.97 25.60 25.62 37991
2024-12-17 25.52 25.52 24.86 24.88 43833
2024-12-18 25.08 25.20 23.67 23.88 74824
2024-12-19 23.87 24.43 23.44 23.51 63097
2024-12-20 23.16 24.33 23.16 23.92 130472
2024-12-23 23.76 24.06 23.39 23.51 57682
2024-12-24 23.57 24.05 23.57 23.89 18962
2024-12-26 23.72 24.42 23.69 24.40 23083
2024-12-27 24.08 24.23 23.27 23.48 60051
2024-12-30 23.31 23.61 22.81 23.19 43797
2024-12-31 23.38 24.72 23.14 24.26 64033
2025-01-02 24.54 24.97 24.34 24.43 87533
2025-01-03 24.69 25.17 24.61 25.04 31502
2025-01-06 25.43 25.43 23.85 23.87 49343
2025-01-07 23.81 24.18 22.94 24.09 151217
2025-01-08 24.09 24.43 23.50 24.10 51696
2025-01-10 23.71 23.81 22.99 23.69 58631
2025-01-13 23.44 23.89 23.44 23.86 36435
2025-01-14 23.88 24.34 23.44 23.67 49278
2025-01-15 24.11 24.21 23.76 23.99 37681
2025-01-16 24.00 24.31 23.53 23.58 61652
2025-01-17 23.92 24.03 23.33 23.33 41183
2025-01-21 23.58 23.74 23.16 23.43 64704
2025-01-22 23.21 23.37 22.88 23.14 44563
2025-01-23 23.09 23.45 23.03 23.33 33916
2025-01-24 23.09 23.53 23.08 23.36 34270
2025-01-27 23.09 24.29 23.09 24.03 72856
2025-01-28 23.98 24.29 23.70 23.82 33749
2025-01-29 23.74 23.90 23.38 23.46 37867
2025-01-30 23.76 23.93 23.45 23.70 63469
2025-01-31 23.69 24.41 23.57 23.87 64001
2025-02-03 23.54 23.54 22.55 23.15 52250
2025-02-04 23.02 23.83 23.02 23.71 51192
2025-02-05 23.91 24.71 23.83 24.43 50690
2025-02-06 24.62 24.79 24.36 24.39 40740
2025-02-07 24.31 24.68 24.19 24.22 50891
2025-02-10 24.31 24.98 24.17 24.69 44720
2025-02-11 24.44 25.67 24.42 25.44 33876
2025-02-12 24.94 25.58 24.94 25.18 45198
2025-02-13 25.47 25.98 25.08 25.94 37358
2025-02-14 26.28 26.82 26.28 26.47 36187
2025-02-18 26.63 27.12 26.52 26.70 43799
2025-02-19 26.42 27.11 26.35 26.87 64954
2025-02-20 26.59 27.16 26.36 26.84 47395
2025-02-21 26.86 27.39 26.40 26.50 77978
2025-02-24 26.83 27.22 26.30 26.69 75333
2025-02-25 26.94 27.98 26.87 27.26 80164
2025-02-26 27.12 27.55 27.08 27.42 59927
2025-02-27 27.19 27.68 26.96 27.10 88122
2025-02-28 27.26 27.83 27.13 27.58 92120
2025-03-03 27.48 28.11 26.89 27.06 91566
2025-03-04 26.85 27.56 26.12 27.28 107078
2025-03-05 27.31 28.45 27.31 27.83 76769
2025-03-06 27.71 28.02 26.96 27.25 74455
2025-03-07 27.02 27.50 26.41 26.89 58832
2025-03-10 26.71 26.95 25.68 25.91 95375
2025-03-11 26.08 26.36 24.74 25.48 105950
2025-03-12 25.51 25.74 24.83 25.01 82682
2025-03-13 25.12 25.55 24.69 24.80 63829
2025-03-14 25.13 25.57 25.05 25.34 73495
2025-03-17 25.13 25.93 25.13 25.66 98983
2025-03-18 25.61 26.46 25.58 26.20 94714
2025-03-19 26.23 27.59 26.21 27.23 107767
2025-03-20 26.88 27.46 26.57 26.58 107159
2025-03-21 26.15 26.74 26.10 26.48 144883
2025-03-24 26.90 27.83 26.90 27.65 68656
2025-03-25 27.50 28.19 27.44 27.65 84115
2025-03-26 27.74 28.22 27.58 27.62 74127
2025-03-27 27.65 27.94 27.29 27.78 52654
2025-03-28 27.67 27.70 27.03 27.07 55617
2025-03-31 26.71 27.15 26.60 26.62 60855
2025-04-01 26.30 26.96 25.81 26.83 76135
2025-04-02 26.12 27.52 26.12 27.43 66280
2025-04-03 26.45 27.27 25.42 25.57 89532
2025-04-04 24.57 24.61 22.97 23.03 121630
2025-04-07 22.10 24.48 21.77 22.93 132166
2025-04-08 23.52 24.12 21.52 22.01 134624
2025-04-09 21.75 24.89 21.75 24.45 171142
2025-04-10 23.56 24.05 22.70 23.36 113459
2025-04-11 23.06 23.87 23.06 23.71 79044
2025-04-14 24.01 24.31 23.64 23.98 96872
2025-04-15 23.93 24.51 23.93 24.11 95946
2025-04-16 24.00 24.41 23.29 23.61 87564
2025-04-17 23.75 24.62 23.60 23.94 101722
2025-04-21 23.54 23.83 23.37 23.55 71883
2025-04-22 23.87 24.78 23.87 24.61 151735
2025-04-23 25.21 25.79 24.44 24.45 94903
2025-04-24 24.57 25.30 24.57 25.17 80201
2025-04-25 24.82 25.45 24.75 25.16 69568
2025-04-28 25.06 25.68 25.01 25.62 68181
2025-04-29 25.42 26.53 25.42 26.25 87195
2025-04-30 25.89 26.47 25.36 26.23 73229
2025-05-01 26.10 26.80 25.65 25.69 104876
2025-05-02 26.15 27.51 26.15 27.17 154321
2025-05-05 26.72 27.64 26.72 26.92 100379
2025-05-06 26.51 27.40 26.19 26.23 92422
2025-05-07 26.36 27.23 26.36 26.87 89448
2025-05-08 27.14 28.69 26.83 27.71 73700
2025-05-09 27.79 28.77 27.66 28.33 84879
2025-05-12 29.69 29.69 29.05 29.58 120783
2025-05-13 29.70 30.00 28.88 28.90 92698
2025-05-14 28.73 29.02 28.48 28.79 105760
2025-05-15 28.69 29.68 28.49 29.29 81657
2025-05-16 29.37 29.71 29.11 29.55 75558
2025-05-19 28.99 29.48 28.99 29.37 31448
2025-05-20 29.19 29.40 28.66 28.76 51021
2025-05-21 28.22 29.15 28.22 28.72 96912
2025-05-22 28.67 28.79 28.27 28.31 41149
2025-05-23 28.13 28.83 27.64 28.48 71110
2025-05-27 28.57 29.05 28.03 28.79 73963
2025-05-28 28.63 28.70 28.14 28.61 73218
2025-05-29 28.78 28.83 28.29 28.44 44852
2025-05-30 28.36 28.77 28.21 28.53 61774
2025-06-02 28.57 28.65 28.05 28.09 66789
2025-06-03 28.10 29.04 28.10 28.91 77637
2025-06-04 29.10 29.14 28.48 28.95 107914
2025-06-05 29.09 29.28 28.66 29.24 82889
2025-06-06 29.84 30.14 29.26 29.64 73124
2025-06-09 29.83 29.83 29.00 29.00 88580
2025-06-10 29.12 29.12 28.55 28.83 79683
2025-06-11 28.95 28.95 28.33 28.49 75540
2025-06-12 28.24 28.68 28.23 28.39 52386
2025-06-13 27.84 28.31 27.76 28.19 104697
2025-06-16 28.57 28.60 27.99 28.06 61123
2025-06-17 27.81 28.29 27.81 28.07 65874
2025-06-18 28.04 28.79 28.04 28.14 100548
2025-06-20 28.31 29.50 28.14 29.46 136677
2025-06-23 29.37 30.14 28.96 30.09 126840
2025-06-24 30.33 31.39 30.33 31.32 66831
2025-06-25 31.27 31.28 29.86 29.95 78296
2025-06-26 30.21 30.45 30.12 30.45 84732
2025-06-27 30.39 30.81 30.21 30.68 497811
2025-06-30 30.91 31.44 30.68 31.20 126555
2025-07-01 31.15 31.87 31.15 31.41 65416
2025-07-02 31.62 31.62 31.26 31.51 102841
2025-07-03 31.79 32.47 31.73 32.35 63063
2025-07-07 32.22 32.34 31.10 31.38 104928
2025-07-08 31.29 31.52 30.06 30.17 95260
2025-07-09 30.10 30.18 29.62 29.99 85839
2025-07-10 29.83 30.51 29.71 30.05 88362
2025-07-11 29.70 29.81 29.46 29.80 75643
2025-07-14 29.74 30.31 29.66 30.31 62002
2025-07-15 30.22 30.44 29.54 29.80 65256
2025-07-16 29.96 30.17 29.26 30.15 89354
2025-07-17 30.16 30.69 29.95 30.65 109336
2025-07-18 30.84 31.13 30.52 31.05 86710
2025-07-21 31.08 31.27 30.84 31.24 78685
2025-07-22 31.24 31.60 30.89 31.25 110873
2025-07-23 31.41 32.07 31.11 31.91 83909
2025-07-24 31.69 32.09 31.39 32.01 130965
2025-07-25 32.30 32.30 31.21 32.08 140817
2025-07-28 32.17 32.17 31.61 32.03 88861
2025-07-29 32.33 32.33 31.70 31.95 98670
2025-07-30 32.08 32.08 30.62 30.84 153070
2025-07-31 30.53 31.03 30.43 30.76 119060
2025-08-01 30.02 30.12 29.31 29.39 116423
2025-08-04 29.39 29.46 28.69 29.11 102136
2025-08-05 29.08 31.24 29.08 30.83 168690
2025-08-06 30.81 30.81 30.45 30.53 58239
2025-08-07 30.68 30.73 29.40 29.64 76295
2025-08-08 29.74 30.01 28.67 28.72 96396
2025-08-11 28.79 28.89 28.29 28.82 61672
2025-08-12 29.11 29.45 28.90 28.95 62193
2025-08-13 29.11 30.05 29.11 30.03 52994
2025-08-14 29.82 30.44 29.51 30.35 86695
2025-08-15 30.50 31.15 30.24 31.11 111473
2025-08-18 31.37 33.13 30.96 33.01 139953
2025-08-19 33.07 33.37 32.93 33.26 139506
2025-08-20 33.58 33.79 33.00 33.63 109773
2025-08-21 33.59 34.17 33.43 33.44 65160
2025-08-22 33.53 35.05 33.53 34.20 121224
2025-08-25 34.02 34.60 33.91 34.51 102105
2025-08-26 34.58 34.94 34.33 34.76 95749
2025-08-27 34.59 34.91 34.51 34.78 63296
2025-08-28 34.99 35.12 34.47 35.02 67454
2025-08-29 35.19 35.19 32.98 33.00 69769
2025-09-02 32.64 33.53 32.46 33.37 98226
2025-09-03 33.15 33.25 32.57 32.88 102812
2025-09-04 33.18 33.77 32.45 33.73 98618
2025-09-05 33.75 34.11 33.33 33.87 65355
2025-09-08 34.23 34.79 33.80 34.77 85604
2025-09-09 34.70 34.70 33.02 33.23 130640
2025-09-10 33.11 33.76 32.87 33.69 126806
2025-09-11 33.99 34.78 33.82 34.55 96270
2025-09-12 34.37 34.37 33.56 33.87 113360
2025-09-15 33.98 34.58 33.62 34.34 76388
2025-09-16 34.32 34.51 33.82 34.48 63314
2025-09-17 34.75 35.54 34.30 34.91 149894
2025-09-18 35.08 36.12 34.88 36.07 97193
2025-09-19 36.20 36.38 35.01 35.32 307246
2025-09-22 34.97 36.32 34.95 36.28 90493
2025-09-23 36.31 37.01 35.95 36.25 83338
2025-09-24 36.22 36.50 35.89 35.95 51493
2025-09-25 32.30 33.49 30.51 32.95 442758
2025-09-26 32.81 33.64 32.27 32.92 210796

Explore More About BBUC

Coins representing dividend payouts and trends

BBUC Dividend History

Discover Brookfield Business Corporation's dividend history, including payout trends, ex-dividend dates, historical yields, and payment schedules. Stay updated with detailed insights to optimize your investment strategy.
Benjamin Franklin on a $100 bill representing value division in stock split history

BBUC Stock Split History

Discover Brookfield Business Corporation's stock split history, key dates, split ratios, and their impact on share prices, market capitalization, and overall investment growth.
Graph showing historical stock prices and market trends

BBUC Historical Prices

Explore Brookfield Business Corporation's historical stock price trends, daily price movements, and market performance to support informed trading and investment decisions.