Brookfield Business Corp

BBUC
🏛️ 加拿大 →
46.32
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 45.80 46.43 44.53 46.32 0.1M
2025-09-26 45.45 46.81 45.45 45.85 0.1M
2025-09-25 46.07 46.73 42.54 45.83 0.3M
2025-09-24 50.26 50.56 49.76 50.14 0.0M
2025-09-23 50.32 51.03 49.76 49.85 0.0M
2025-09-22 48.50 50.16 48.31 50.10 0.0M
2025-09-19 50.30 50.30 48.25 48.75 0.3M
2025-09-18 48.04 49.79 48.04 49.73 0.1M
2025-09-17 47.90 48.73 47.30 48.01 0.0M
2025-09-16 47.34 47.44 46.73 47.37 0.0M
2025-09-15 46.86 47.69 46.86 47.34 0.0M
2025-09-12 47.25 47.26 46.49 46.83 0.0M
2025-09-11 46.60 48.12 46.60 47.81 0.0M
2025-09-10 46.00 46.78 46.00 46.57 0.0M
2025-09-09 48.00 48.00 45.85 46.13 0.1M
2025-09-08 46.88 48.03 46.88 48.03 0.0M
2025-09-05 46.82 47.15 45.95 46.85 0.0M
2025-09-04 45.76 47.02 44.94 46.61 0.2M
2025-09-03 45.50 45.91 44.99 45.48 0.1M
2025-09-02 45.22 46.29 45.22 45.97 0.0M
2025-08-29 47.71 48.18 45.28 45.36 0.0M
2025-08-28 47.75 48.34 47.37 48.24 0.0M
2025-08-27 47.97 48.28 47.77 48.00 0.0M
2025-08-26 47.99 48.32 47.63 48.21 0.0M
2025-08-25 46.98 47.97 46.90 47.92 0.0M
2025-08-22 47.04 48.45 47.04 47.26 0.0M
2025-08-21 46.63 47.43 46.49 46.56 0.0M
2025-08-20 46.37 46.85 45.86 46.74 0.1M
2025-08-19 45.99 46.23 45.56 46.18 0.0M
2025-08-18 43.28 45.73 42.98 45.72 0.1M
2025-08-15 41.78 43.04 41.78 43.02 0.0M
2025-08-14 40.63 42.03 40.63 41.99 0.0M
2025-08-13 40.26 41.39 40.00 41.33 0.0M
2025-08-12 40.14 40.48 39.85 39.86 0.0M
2025-08-11 39.81 39.84 39.11 39.81 0.0M
2025-08-08 41.19 41.24 39.50 39.55 0.0M
2025-08-07 41.75 41.89 40.53 40.78 0.0M
2025-08-06 42.31 42.42 41.79 42.01 0.0M
2025-08-05 40.58 43.09 40.58 42.53 0.1M
2025-08-01 41.75 41.81 40.46 40.60 0.0M
2025-07-31 42.59 43.00 42.12 42.58 0.0M
2025-07-30 44.28 44.28 42.46 42.75 0.0M
2025-07-29 44.37 44.37 43.59 44.06 0.0M
2025-07-28 44.03 44.03 43.35 43.97 0.0M
2025-07-25 43.90 44.00 42.85 43.94 0.1M
2025-07-24 43.55 43.73 42.82 43.70 0.1M
2025-07-23 43.01 43.59 42.56 43.31 0.0M
2025-07-22 42.76 43.04 42.34 42.54 0.0M
2025-07-21 42.35 42.78 42.30 42.72 0.0M
2025-07-18 42.26 42.75 41.69 42.68 0.0M
2025-07-17 41.49 42.14 41.20 42.11 0.0M
2025-07-16 40.88 41.27 40.00 41.27 0.0M
2025-07-15 41.50 41.51 40.60 40.92 0.0M
2025-07-14 40.45 41.52 40.45 41.46 0.0M
2025-07-11 40.54 40.83 40.38 40.76 0.0M
2025-07-10 40.71 41.72 40.68 41.12 0.0M
2025-07-09 41.23 41.54 40.67 40.98 0.0M
2025-07-08 42.94 42.95 40.89 41.24 0.0M
2025-07-07 44.04 44.04 42.54 42.82 0.0M
2025-07-04 44.53 44.53 43.45 43.83 0.0M
2025-07-03 43.13 44.23 43.05 44.08 0.0M
2025-07-02 42.71 43.15 42.49 42.89 0.0M
2025-06-30 42.05 42.92 41.89 42.61 0.0M
2025-06-27 41.61 42.21 41.44 42.02 0.0M
2025-06-26 41.15 41.59 41.13 41.52 0.0M
2025-06-25 42.77 42.77 40.98 41.20 0.0M
2025-06-24 41.94 43.10 41.91 42.95 0.0M
2025-06-23 40.11 41.38 39.87 41.30 0.0M
2025-06-20 38.73 40.55 38.57 40.45 0.1M
2025-06-19 38.45 38.85 38.10 38.53 0.0M
2025-06-18 38.30 39.26 38.30 38.50 0.0M
2025-06-17 37.86 38.38 37.86 38.33 0.0M
2025-06-16 38.35 38.74 38.01 38.09 0.0M
2025-06-13 38.43 38.54 38.04 38.35 0.0M
2025-06-12 38.84 39.03 38.54 38.68 0.0M
2025-06-11 39.27 39.27 38.70 39.02 0.0M
2025-06-10 39.44 39.85 39.14 39.48 0.0M
2025-06-09 40.93 40.93 39.73 39.75 0.0M
2025-06-06 41.09 41.09 39.93 40.68 0.0M
2025-06-05 40.14 40.14 39.27 39.97 0.0M
2025-06-04 39.64 39.86 38.91 39.80 0.0M
2025-06-03 38.58 39.87 38.58 39.79 0.0M
2025-06-02 39.50 39.50 38.50 38.58 0.0M
2025-05-30 39.03 39.53 38.94 39.39 0.0M
2025-05-29 39.62 39.70 39.20 39.38 0.0M
2025-05-28 39.10 39.64 38.87 39.59 0.0M
2025-05-27 39.28 39.97 38.86 39.63 0.0M
2025-05-26 39.46 40.11 39.11 39.11 0.0M
2025-05-23 38.90 39.58 38.90 38.96 0.0M
2025-05-22 39.85 39.85 39.19 39.34 0.0M
2025-05-21 39.80 40.30 39.51 39.86 0.0M
2025-05-20 40.06 40.91 39.91 40.02 0.0M
2025-05-16 41.25 41.60 40.74 41.34 0.0M
2025-05-15 40.77 41.49 40.56 40.98 0.0M
2025-05-14 40.45 40.55 39.70 40.15 0.0M
2025-05-13 41.41 42.00 40.15 40.24 0.1M
2025-05-12 40.97 41.40 40.73 41.40 0.0M
2025-05-09 38.93 40.10 38.77 39.44 0.0M
2025-05-08 37.45 39.88 37.45 38.62 0.0M
2025-05-07 37.21 37.51 36.79 37.22 0.1M
2025-05-06 36.87 37.69 36.10 36.16 0.0M
2025-05-05 37.37 38.12 37.06 37.24 0.0M
2025-05-02 36.55 37.84 36.15 37.34 0.1M
2025-05-01 35.84 36.83 35.23 35.60 0.0M
2025-04-30 35.00 36.52 35.00 36.16 0.0M
2025-04-29 35.42 36.70 35.26 36.46 0.0M
2025-04-28 34.96 35.52 34.65 35.52 0.0M
2025-04-25 34.29 35.18 34.29 34.87 0.0M
2025-04-24 34.22 35.03 33.91 34.59 0.0M
2025-04-23 34.61 35.37 33.95 34.05 0.0M
2025-04-22 33.51 34.27 33.22 33.98 0.0M
2025-04-21 32.59 32.70 32.26 32.59 0.0M
2025-04-17 33.09 33.97 32.91 33.09 0.0M
2025-04-16 33.61 33.83 32.39 32.84 0.0M
2025-04-15 33.12 34.18 33.12 33.71 0.0M
2025-04-14 33.26 33.63 32.83 33.22 0.0M
2025-04-11 32.44 33.14 32.15 32.76 0.0M
2025-04-10 33.40 33.60 32.00 32.69 0.0M
2025-04-09 30.79 34.79 30.79 34.41 0.1M
2025-04-08 33.48 34.10 30.67 31.29 0.1M
2025-04-07 31.78 34.53 31.24 32.68 0.1M
2025-04-04 34.76 34.90 32.70 32.72 0.1M
2025-04-03 37.50 38.11 35.93 36.02 0.0M
2025-04-02 37.38 39.37 37.38 39.20 0.0M
2025-04-01 38.00 38.57 37.05 38.40 0.1M
2025-03-31 38.34 39.00 38.26 38.26 0.0M
2025-03-28 39.41 39.63 38.68 38.76 0.0M
2025-03-27 39.09 39.92 39.07 39.77 0.0M
2025-03-26 39.53 40.20 39.30 39.48 0.0M
2025-03-25 39.52 40.24 39.45 39.50 0.0M
2025-03-24 39.38 39.76 39.15 39.55 0.0M
2025-03-21 37.78 38.37 37.61 37.99 0.1M
2025-03-20 39.22 39.22 38.01 38.03 0.1M
2025-03-19 37.55 39.50 37.55 38.94 0.1M
2025-03-18 36.88 37.85 36.57 37.53 0.1M
2025-03-17 36.33 37.02 36.33 36.54 0.1M
2025-03-14 35.88 36.77 35.88 36.34 0.1M
2025-03-13 35.89 36.79 35.63 35.78 0.0M
2025-03-12 36.73 36.82 35.78 35.90 0.1M
2025-03-11 37.46 38.09 35.97 36.72 0.1M
2025-03-10 39.00 39.00 37.05 37.40 0.1M
2025-03-07 39.29 39.59 37.99 38.63 0.0M
2025-03-06 39.41 39.90 38.55 38.91 0.0M
2025-03-05 38.90 40.54 38.90 39.79 0.0M
2025-03-04 39.14 39.95 37.86 39.47 0.1M
2025-03-03 39.90 40.42 39.08 39.24 0.1M
2025-02-28 39.41 40.21 39.17 39.65 0.9M
2025-02-27 39.02 39.88 39.02 39.14 0.1M
2025-02-26 38.96 39.50 38.77 39.20 0.1M
2025-02-25 37.93 39.86 37.93 38.93 0.1M
2025-02-24 37.63 38.65 37.36 37.90 0.0M
2025-02-21 38.05 38.75 37.48 37.82 0.1M
2025-02-20 38.08 38.23 37.40 38.09 0.3M
2025-02-19 37.78 38.48 37.54 38.02 0.0M
2025-02-18 37.99 38.38 37.76 37.78 0.0M
2025-02-14 36.92 37.98 36.92 37.54 0.0M
2025-02-13 35.99 36.89 35.63 36.72 0.0M
2025-02-12 35.81 36.54 35.81 35.99 0.0M
2025-02-11 35.34 36.70 35.34 35.81 0.0M
2025-02-10 34.71 35.70 34.61 35.51 0.0M
2025-02-07 34.85 35.13 34.53 34.73 0.0M
2025-02-06 35.13 35.48 34.82 34.82 0.0M
2025-02-05 34.05 35.05 34.03 34.85 0.0M
2025-02-04 33.85 34.04 33.40 34.04 0.2M
2025-02-03 34.56 34.56 32.76 33.87 0.0M
2025-01-31 34.65 35.23 34.10 34.60 0.0M
2025-01-30 34.27 34.42 33.77 34.16 0.1M
2025-01-29 34.38 34.38 33.73 33.79 0.0M
2025-01-28 34.81 34.90 34.25 34.25 0.0M
2025-01-27 33.14 34.84 33.14 34.49 0.0M
2025-01-24 33.29 33.74 33.29 33.41 0.0M
2025-01-23 33.43 33.68 33.06 33.59 0.0M
2025-01-22 33.78 33.78 32.88 33.45 0.0M
2025-01-21 33.56 34.24 33.08 33.57 0.0M
2025-01-20 33.62 33.67 33.15 33.54 0.0M
2025-01-17 34.23 34.25 33.73 33.86 0.0M
2025-01-16 34.35 34.60 33.86 33.87 0.0M
2025-01-15 34.41 34.55 34.15 34.51 0.0M
2025-01-14 34.18 34.66 33.74 33.91 0.0M
2025-01-13 34.26 34.45 33.98 34.37 0.0M
2025-01-10 34.25 34.36 33.24 34.25 0.0M
2025-01-09 34.54 34.78 34.46 34.63 0.0M
2025-01-08 34.20 35.11 33.77 34.72 0.0M
2025-01-07 33.95 34.69 32.88 34.69 0.0M
2025-01-06 36.68 36.68 34.19 34.24 0.0M
2025-01-03 35.39 36.40 35.39 36.12 0.0M
2025-01-02 35.93 35.93 35.20 35.37 0.0M