Skip to main content
Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
26.91
-0.27 (-0.98%)
May 5, 2025, 4:00 PM EDT - Market closed

Brookfield Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202526.7227.6426.7226.9226.92-0.92%100,379
May 2, 202526.1527.5126.1527.1727.175.76%154,321
May 1, 202526.1026.8025.6525.6925.69-2.06%104,876
Apr 30, 202525.8926.4725.3626.2326.23-0.08%73,229
Apr 29, 202525.4226.5325.4226.2526.252.46%87,195
Apr 28, 202525.0625.6825.0125.6225.621.83%68,181
Apr 25, 202524.8225.4524.7525.1625.16-0.04%69,568
Apr 24, 202524.5725.3024.5725.1725.172.94%80,201
Apr 23, 202525.2125.7924.4424.4524.45-0.65%94,903
Apr 22, 202523.8724.7823.8724.6124.614.50%151,735
Apr 21, 202523.5423.8323.3723.5523.55-1.63%71,883
Apr 17, 202523.7524.6223.6023.9423.941.40%101,722
Apr 16, 202524.0024.4123.2923.6123.61-2.07%87,564
Apr 15, 202523.9324.5123.9324.1124.110.54%95,946
Apr 14, 202524.0124.3123.6423.9823.981.14%96,872
Apr 11, 202523.0623.8723.0623.7123.711.50%79,044
Apr 10, 202523.5624.0522.7023.3623.36-4.46%113,459
Apr 9, 202521.7524.8921.7524.4524.4511.09%171,142
Apr 8, 202523.5224.1221.5222.0122.01-4.01%134,624
Apr 7, 202522.1024.4821.7722.9322.93-0.43%132,166
Apr 4, 202524.5724.6122.9723.0323.03-9.93%121,630
Apr 3, 202526.4527.2725.4225.5725.57-6.78%89,532
Apr 2, 202526.1227.5226.1227.4327.432.24%66,280
Apr 1, 202526.3026.9625.8126.8326.830.79%76,135
Mar 31, 202526.7127.1526.6026.6226.62-1.66%60,855
Mar 28, 202527.6727.7027.0327.0727.07-2.56%55,617
Mar 27, 202527.6527.9427.2927.7827.780.58%52,654
Mar 26, 202527.7428.2227.5827.6227.62-0.11%74,127
Mar 25, 202527.5028.1927.4427.6527.65-84,115
Mar 24, 202526.9027.8326.9027.6527.654.42%68,656
Mar 21, 202526.1526.7426.1026.4826.48-0.38%144,883
Mar 20, 202526.8827.4626.5726.5826.58-2.39%107,159
Mar 19, 202526.2327.5926.2127.2327.233.93%107,767
Mar 18, 202525.6126.4625.5826.2026.202.10%94,714
Mar 17, 202525.1325.9325.1325.6625.661.26%98,983
Mar 14, 202525.1325.5725.0525.3425.342.18%73,495
Mar 13, 202525.1225.5524.6924.8024.80-0.84%63,829
Mar 12, 202525.5125.7424.8325.0125.01-1.84%82,682
Mar 11, 202526.0826.3624.7425.4825.48-1.66%105,950
Mar 10, 202526.7126.9525.6825.9125.91-3.64%95,337
Mar 7, 202527.0227.5026.4126.8926.89-1.32%58,832
Mar 6, 202527.7128.0226.9627.2527.25-2.08%74,455
Mar 5, 202527.3128.4527.3127.8327.832.02%76,769
Mar 4, 202526.8527.5626.1227.2827.280.81%107,078
Mar 3, 202527.4828.1126.8927.0627.06-1.89%91,566
Feb 28, 202527.2627.8327.1327.5827.581.55%92,120
Feb 27, 202527.1927.6826.9627.1627.10-0.95%88,122
Feb 26, 202527.1227.5527.0827.4227.360.59%59,927
Feb 25, 202526.9427.9826.8727.2627.202.14%80,164
Feb 24, 202526.8327.2226.3026.6926.630.72%75,333