Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: BBUC )

20.55 +0.20 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2022 20.69 21.72 20.64 21.04 50,059 +0.22(+1.05%)
Sep 29, 2022 21.38 21.38 20.52 20.82 27,441 -0.90(-4.12%)
Sep 28, 2022 21.26 21.89 21.02 21.72 28,400 +0.46(+2.15%)
Sep 27, 2022 20.95 21.68 20.92 21.26 24,906 +0.25(+1.18%)
Sep 26, 2022 21.76 22.08 20.62 21.01 26,164 -0.86(-3.92%)
Sep 23, 2022 22.06 22.06 21.50 21.87 24,166 -0.49(-2.17%)
Sep 22, 2022 22.41 22.41 22.07 22.36 17,190 -0.13(-0.59%)
Sep 21, 2022 23.21 23.21 22.37 22.49 36,291 -0.59(-2.56%)
Sep 20, 2022 23.52 23.52 22.80 23.08 23,360 -0.71(-3.00%)
Sep 19, 2022 23.34 23.80 23.16 23.80 16,477 +0.08(+0.32%)
Sep 16, 2022 24.32 24.32 23.38 23.72 54,303 -0.80(-3.26%)
Sep 15, 2022 24.96 25.10 24.52 24.52 16,112 -0.70(-2.79%)
Sep 14, 2022 25.39 25.46 24.96 25.22 23,661 -0.13(-0.53%)
Sep 13, 2022 25.54 25.92 25.30 25.36 37,206 -0.75(-2.88%)
Sep 12, 2022 25.26 26.30 25.26 26.11 45,430 +0.86(+3.39%)
Sep 09, 2022 25.20 25.59 24.86 25.25 52,138 +0.46(+1.84%)
Sep 08, 2022 23.74 24.80 23.56 24.80 23,305 +0.60(+2.48%)
Sep 07, 2022 23.20 24.20 23.20 24.20 44,257 +1.11(+4.83%)
Sep 06, 2022 23.24 23.33 22.83 23.08 19,448 -0.29(-1.22%)
Sep 02, 2022 23.38 23.52 23.02 23.37 21,556 +0.26(+1.11%)
Sep 01, 2022 23.29 23.29 22.13 23.11 28,779 -0.05(-0.21%)
Aug 31, 2022 23.42 23.50 22.97 23.16 20,633 -0.10(-0.41%)
Aug 30, 2022 23.73 23.73 22.87 23.25 32,430 -0.26(-1.12%)
Aug 29, 2022 23.36 23.99 23.24 23.51 20,400 -0.19(-0.80%)
Aug 26, 2022 24.37 24.41 23.53 23.70 50,826 -0.52(-2.15%)
Aug 25, 2022 24.56 24.88 24.09 24.22 23,671 -0.36(-1.46%)
Aug 24, 2022 24.75 25.10 24.22 24.58 20,936 -0.37(-1.48%)
Aug 23, 2022 24.58 25.25 24.58 24.95 21,676 +0.41(+1.66%)
Aug 22, 2022 24.94 24.96 24.26 24.55 26,996 -0.75(-2.96%)
Aug 19, 2022 25.74 25.76 25.06 25.29 39,200 -0.59(-2.27%)
Aug 18, 2022 26.61 26.61 25.80 25.88 35,897 -0.62(-2.36%)
Aug 17, 2022 27.54 27.54 26.51 26.51 19,767 -1.19(-4.31%)
Aug 16, 2022 27.22 28.07 27.22 27.70 36,896 +0.57(+2.09%)
Aug 15, 2022 27.03 27.36 26.80 27.13 34,205 -0.01(-0.04%)
Aug 12, 2022 26.60 27.15 26.18 27.14 52,631 +0.77(+2.91%)
Aug 11, 2022 26.76 26.79 25.90 26.37 31,972 +0.10(+0.40%)
Aug 10, 2022 27.42 27.56 26.21 26.27 26,726 -0.92(-3.38%)
Aug 09, 2022 25.84 27.25 25.84 27.19 34,869 +1.01(+3.87%)
Aug 08, 2022 25.87 27.36 25.87 26.18 58,208 +0.38(+1.47%)
Aug 05, 2022 24.13 25.91 23.85 25.80 40,374 +1.27(+5.17%)
Aug 04, 2022 23.93 24.53 23.30 24.53 49,277 +0.37(+1.53%)
Aug 03, 2022 21.92 24.40 21.68 24.16 108,947 +2.42(+11.15%)
Aug 02, 2022 21.74 22.00 21.54 21.74 93,995 -0.27(-1.25%)
Aug 01, 2022 21.63 22.12 21.37 22.01 34,282 +0.38(+1.75%)
Jul 29, 2022 21.92 22.04 21.38 21.63 83,742 -0.33(-1.51%)
Jul 28, 2022 21.72 22.28 21.61 21.96 36,608 +0.17(+0.78%)
Jul 27, 2022 22.05 22.05 21.14 21.79 57,865 +0.02(+0.09%)
Jul 26, 2022 22.07 22.07 21.64 21.77 27,991 -0.17(-0.78%)
Jul 25, 2022 22.01 22.01 21.52 21.94 33,254 +0.17(+0.78%)
Jul 22, 2022 22.21 22.53 21.58 21.77 41,188 -0.26(-1.16%)
Jul 21, 2022 21.62 22.03 21.40 22.03 39,532 +0.18(+0.82%)
Jul 20, 2022 22.00 22.06 21.73 21.85 56,544 +0.04(+0.17%)
Jul 19, 2022 22.11 22.57 21.64 21.81 41,440 +0.08(+0.35%)
Jul 18, 2022 21.54 21.96 21.25 21.74 39,958 +0.68(+3.24%)
Jul 15, 2022 20.94 21.10 20.54 21.05 63,022 +0.63(+3.11%)
Jul 14, 2022 20.57 20.60 20.11 20.42 51,966 -0.57(-2.71%)
Jul 13, 2022 21.60 21.66 20.90 20.99 50,641 -0.78(-3.57%)
Jul 12, 2022 20.44 21.77 20.44 21.76 58,064 +1.46(+7.18%)
Jul 11, 2022 20.73 20.83 19.88 20.31 97,409 -0.75(-3.55%)
Jul 08, 2022 21.00 21.68 20.78 21.05 46,314 -0.23(-1.07%)
Jul 07, 2022 20.91 21.31 20.50 21.28 101,312 +0.55(+2.65%)
Jul 06, 2022 21.10 21.45 20.40 20.73 73,764 -0.39(-1.84%)
Jul 05, 2022 21.39 21.67 20.43 21.12 116,541 -0.78(-3.54%)
Jul 01, 2022 21.70 22.10 20.99 21.90 56,957 +0.11(+0.52%)
Jun 30, 2022 21.74 21.87 21.20 21.78 202,206 -0.35(-1.58%)
Jun 29, 2022 22.10 22.48 21.72 22.13 151,909 +0.07(+0.30%)
Jun 28, 2022 22.39 22.60 21.92 22.07 145,227 +0.09(+0.39%)
Jun 27, 2022 23.62 23.69 21.77 21.98 200,220 -1.15(-4.99%)
Jun 24, 2022 24.07 24.81 23.14 23.14 3,002,963 -0.88(-3.67%)
Jun 23, 2022 24.64 24.64 23.46 24.02 243,525 -0.37(-1.51%)
Jun 22, 2022 25.17 25.68 23.78 24.39 127,242 -1.27(-4.94%)
Jun 21, 2022 25.59 26.51 25.28 25.65 149,852 +0.60(+2.38%)
Jun 17, 2022 23.65 25.57 23.42 25.06 161,917 +1.15(+4.79%)
Jun 16, 2022 24.67 25.24 23.65 23.91 128,951 -1.25(-4.97%)
Jun 15, 2022 24.01 25.81 24.01 25.16 129,164 +1.34(+5.64%)
Jun 14, 2022 23.70 24.19 23.24 23.82 102,639 +0.34(+1.45%)
Jun 13, 2022 24.62 24.89 23.01 23.48 110,012 -1.62(-6.45%)
Jun 10, 2022 25.77 25.85 25.04 25.10 86,969 -0.92(-3.53%)
Jun 09, 2022 26.68 26.72 25.56 26.01 99,613 -1.00(-3.71%)
Jun 08, 2022 25.65 27.04 25.51 27.02 148,580 +1.27(+4.93%)
Jun 07, 2022 26.84 26.87 25.43 25.75 222,201 -1.18(-4.39%)
Jun 06, 2022 25.52 27.06 25.52 26.93 268,883 +1.97(+7.89%)
Jun 03, 2022 25.55 25.84 24.69 24.96 140,997 -0.77(-2.98%)
Jun 02, 2022 25.35 26.08 25.35 25.73 77,279 +0.69(+2.76%)
Jun 01, 2022 24.64 25.34 23.93 25.04 116,957 +0.68(+2.80%)
May 31, 2022 24.28 24.65 23.80 24.36 64,759 -0.67(-2.69%)
May 27, 2022 25.39 25.61 24.71 25.03 70,867 -0.07(-0.30%)
May 26, 2022 23.75 25.62 23.72 25.10 76,682 +1.15(+4.80%)
May 25, 2022 22.65 23.95 22.65 23.95 81,554 +1.26(+5.56%)
May 24, 2022 23.83 23.91 22.17 22.69 152,068 -1.72(-7.06%)
May 23, 2022 22.25 24.69 22.25 24.42 73,349 +2.16(+9.69%)
May 20, 2022 22.59 22.59 21.32 22.26 179,942 -0.25(-1.13%)
May 19, 2022 22.87 22.98 22.15 22.51 101,124 -0.19(-0.83%)
May 18, 2022 23.40 23.40 22.25 22.70 109,329 -1.15(-4.82%)
May 17, 2022 24.34 24.34 23.06 23.85 138,987 -0.05(-0.20%)
May 16, 2022 23.74 24.93 23.52 23.90 89,237 -0.07(-0.28%)
May 13, 2022 23.05 24.42 22.92 23.96 96,954 +1.05(+4.56%)
May 12, 2022 23.63 23.63 22.18 22.92 159,107 -0.79(-3.34%)
May 11, 2022 22.68 24.36 22.52 23.71 100,019 +0.89(+3.88%)
May 10, 2022 23.32 23.40 22.38 22.83 249,775 -0.19(-0.82%)
May 09, 2022 23.72 23.76 22.69 23.01 127,696 -1.11(-4.61%)
May 06, 2022 22.38 24.79 22.38 24.12 68,953 +1.79(+8.01%)
May 05, 2022 23.37 23.62 21.39 22.34 39,427 -1.67(-6.94%)
May 04, 2022 24.31 24.31 23.56 24.00 22,502 -0.07(-0.27%)
May 03, 2022 25.42 25.61 23.15 24.07 37,366 -1.74(-6.75%)
May 02, 2022 25.11 25.81 24.63 25.81 50,001 +0.82(+3.28%)
Apr 29, 2022 26.71 26.71 24.92 24.99 38,510 -1.70(-6.35%)
Apr 28, 2022 26.82 27.27 26.41 26.69 18,203 +0.15(+0.57%)
Apr 27, 2022 26.70 26.77 25.53 26.54 34,088 +0.19(+0.71%)
Apr 26, 2022 25.42 26.36 25.27 26.35 35,266 +0.66(+2.57%)
Apr 25, 2022 27.19 27.19 25.17 25.69 52,057 -0.67(-2.54%)
Apr 22, 2022 29.08 29.08 26.07 26.36 77,285 -2.40(-8.35%)
Apr 21, 2022 29.87 29.87 28.43 28.76 41,932 -0.89(-2.99%)
Apr 20, 2022 29.57 30.14 29.10 29.64 42,134 +0.21(+0.70%)
Apr 19, 2022 29.18 29.44 28.97 29.44 105,762 +0.11(+0.39%)
Apr 18, 2022 28.66 29.51 28.53 29.32 17,224 +0.40(+1.37%)
Apr 14, 2022 29.29 29.29 28.67 28.93 11,784 -0.63(-2.13%)
Apr 13, 2022 28.67 30.05 28.67 29.56 21,236 +0.40(+1.39%)
Apr 12, 2022 28.86 29.78 28.54 29.15 45,890 -0.06(-0.19%)
Apr 11, 2022 28.18 29.28 28.15 29.21 21,921 +0.56(+1.97%)
Apr 08, 2022 28.92 28.92 28.05 28.64 43,307 +0.16(+0.56%)
Apr 07, 2022 28.97 28.97 27.85 28.48 18,940 -0.01(-0.03%)
Apr 06, 2022 29.47 29.71 28.48 28.49 22,005 -1.35(-4.51%)
Apr 05, 2022 30.55 30.55 29.60 29.84 7,615 -0.24(-0.81%)
Apr 04, 2022 30.43 30.53 29.44 30.09 12,193 -0.50(-1.63%)
Apr 01, 2022 30.49 30.82 30.25 30.58 22,902 -0.12(-0.40%)
Mar 31, 2022 31.90 32.21 30.18 30.71 43,199 -0.45(-1.45%)
Mar 30, 2022 30.09 32.28 30.09 31.16 32,049 +0.53(+1.72%)
Mar 29, 2022 31.27 31.28 30.33 30.63 23,796 -0.36(-1.15%)
Mar 28, 2022 32.55 32.88 30.61 30.99 18,043 -1.01(-3.15%)
Mar 25, 2022 30.55 32.19 30.55 32.00 10,343 +1.08(+3.50%)
Mar 24, 2022 29.88 30.99 29.88 30.91 8,163 +0.69(+2.27%)
Mar 23, 2022 28.25 30.25 28.25 30.23 39,440 +1.79(+6.29%)
Mar 22, 2022 29.09 29.09 28.25 28.44 18,611 +0.14(+0.50%)
Mar 21, 2022 28.25 29.90 28.02 28.30 37,673 -0.51(-1.77%)
Mar 18, 2022 29.61 29.61 27.99 28.80 38,457 -0.86(-2.89%)
Mar 17, 2022 29.83 30.82 28.30 29.66 11,853 -1.37(-4.40%)
Mar 16, 2022 29.36 32.63 29.36 31.03 24,781 +3.62(+13.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.