Skip to main content
Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
23.92
+0.41 (1.74%)
Dec 20, 2024, 4:00 PM EST - Market closed

Brookfield Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202423.1624.3323.1623.9223.921.74%130,472
Dec 19, 202423.8724.4323.4423.5123.51-1.55%63,097
Dec 18, 202425.0825.2023.6723.8823.88-4.02%74,824
Dec 17, 202425.5225.5224.8624.8824.88-2.89%43,833
Dec 16, 202425.8525.9725.6025.6225.62-0.31%37,991
Dec 13, 202425.8725.9125.3725.7025.70-1.42%33,833
Dec 12, 202427.1227.1226.0226.0726.07-3.44%47,981
Dec 11, 202427.4227.6126.9727.0027.00-0.11%37,486
Dec 10, 202427.2827.2826.6527.0327.030.19%37,556
Dec 9, 202426.6027.3226.6026.9826.981.28%24,528
Dec 6, 202427.1127.1126.4426.6426.64-1.48%19,875
Dec 5, 202427.0727.4727.0427.0427.04-0.84%28,048
Dec 4, 202427.3727.6827.1127.2727.27-0.47%32,587
Dec 3, 202427.4727.5926.9927.4027.400.15%38,956
Dec 2, 202427.6127.6627.0827.3627.36-0.83%61,651
Nov 29, 202428.1428.1427.4427.5927.59-0.83%32,753
Nov 27, 202427.3528.2927.3527.8227.762.73%46,890
Nov 26, 202427.0727.6026.9227.0827.02-0.66%46,376
Nov 25, 202427.0227.6526.7427.2627.202.64%64,116
Nov 22, 202426.1426.8625.9826.5626.502.15%27,022
Nov 21, 202425.4326.1325.4026.0025.942.65%28,040
Nov 20, 202425.8226.2625.0625.3325.27-2.91%37,807
Nov 19, 202426.4726.4725.6126.0926.03-1.25%47,592
Nov 18, 202426.8327.0326.3526.4226.36-0.45%32,779
Nov 15, 202426.6826.7026.3026.5426.480.04%42,789
Nov 14, 202426.5427.2026.3526.5326.470.64%49,053
Nov 13, 202427.2427.2426.0926.3626.30-1.86%64,132
Nov 12, 202426.8627.2126.0826.8626.800.07%54,744
Nov 11, 202427.9527.9526.5926.8426.78-2.47%59,649
Nov 8, 202426.4727.5526.0927.5227.464.68%52,604
Nov 7, 202426.4526.9025.6826.2926.23-0.45%69,416
Nov 6, 202425.5027.0025.4426.4126.355.39%158,497
Nov 5, 202424.4025.1124.4025.0625.002.04%30,731
Nov 4, 202424.2124.5723.9924.5624.502.55%25,286
Nov 1, 202424.0524.2423.6023.9523.900.59%26,539
Oct 31, 202423.5224.1623.3523.8123.760.25%52,444
Oct 30, 202423.4424.2223.3723.7523.700.76%22,098
Oct 29, 202423.3823.6523.1823.5723.52-0.59%32,620
Oct 28, 202423.8724.0123.2423.7123.661.11%33,816
Oct 25, 202424.2524.2523.4223.4523.40-1.96%20,140
Oct 24, 202424.7224.7223.7623.9223.87-2.53%24,316
Oct 23, 202424.8324.8324.2124.5424.49-2.39%17,753
Oct 22, 202424.8525.2424.2725.1425.080.20%28,671
Oct 21, 202425.6725.8024.9925.0925.03-2.15%24,524
Oct 18, 202425.7725.9725.4325.6425.58-0.19%34,211
Oct 17, 202426.4126.4125.4925.6925.63-2.21%24,705
Oct 16, 202426.2426.6626.0426.2726.211.04%52,526
Oct 15, 202425.4826.1525.2726.0025.941.17%50,726
Oct 14, 202425.0725.7125.0625.7025.642.02%17,213
Oct 11, 202424.5525.2924.5525.1925.131.90%31,832
Oct 10, 202424.2424.7324.2424.7224.660.37%19,056
Oct 9, 202425.3625.3624.4024.6324.57-2.61%28,171
Oct 8, 202425.1625.4025.0525.2925.231.36%18,746
Oct 7, 202425.1825.3124.7924.9524.89-1.85%22,173
Oct 4, 202425.9025.9025.1925.4225.360.12%28,357
Oct 3, 202424.8225.4724.5525.3925.331.20%49,954
Oct 2, 202425.3225.3624.9525.0925.03-0.44%18,864
Oct 1, 202425.4225.4824.5825.2025.14-0.51%38,389
Sep 30, 202425.7525.9024.7925.3325.27-1.59%56,417
Sep 27, 202425.4925.8525.2525.7425.682.35%28,068
Sep 26, 202425.2025.2624.8025.1525.091.45%31,687
Sep 25, 202425.6825.6824.6524.7924.73-3.54%32,465
Sep 24, 202424.3825.7624.2025.7025.646.20%45,321
Sep 23, 202424.4924.4923.9724.2024.15-0.21%20,914
Sep 20, 202423.4224.4923.3324.2524.201.29%173,097
Sep 19, 202423.9724.0423.4123.9423.893.15%32,191
Sep 18, 202423.0823.6922.7823.2123.160.69%37,755
Sep 17, 202423.0223.2822.8223.0523.001.50%32,816
Sep 16, 202422.5822.7622.3222.7122.661.66%21,254
Sep 13, 202422.3622.5922.1022.3422.291.59%35,020
Sep 12, 202421.6622.1321.5221.9921.942.76%25,018
Sep 11, 202421.2621.6121.2021.4021.35-0.47%18,462
Sep 10, 202421.0121.5320.5321.5021.453.46%25,915
Sep 9, 202420.2320.9420.2320.7820.732.36%41,319
Sep 6, 202421.4921.4920.3020.3020.25-5.76%26,497
Sep 5, 202422.4422.4921.5421.5421.49-2.97%22,500
Sep 4, 202422.4822.5122.0822.2022.15-0.54%23,499
Sep 3, 202422.7922.9221.9322.3222.27-2.06%64,339
Aug 30, 202422.3022.9521.6422.7922.742.43%37,253
Aug 29, 202422.3322.5822.0922.2522.141.04%29,063
Aug 28, 202422.4622.6321.9922.0221.91-2.00%35,281
Aug 27, 202422.5722.7422.3422.4722.36-0.97%30,087
Aug 26, 202422.8923.0822.5622.6922.580.62%69,991
Aug 23, 202421.3922.8721.3922.5522.445.67%66,593
Aug 22, 202421.6221.6321.3421.3421.23-1.84%15,947
Aug 21, 202421.4621.7921.3221.7421.632.50%17,160
Aug 20, 202421.5721.5721.0621.2121.10-0.93%22,746
Aug 19, 202420.9521.4220.7121.4121.303.43%32,858
Aug 16, 202421.1421.2220.4920.7020.60-2.27%46,593
Aug 15, 202421.6821.6821.1421.1821.070.52%39,676
Aug 14, 202421.0621.1820.8821.0720.97-0.09%21,441
Aug 13, 202421.0321.2720.9021.0920.991.74%24,575
Aug 12, 202420.5320.9620.3320.7320.63-0.24%40,932
Aug 9, 202420.7821.0120.6120.7820.68-34,602
Aug 8, 202420.1920.8519.9920.7820.684.32%35,304
Aug 7, 202420.8221.0019.8419.9219.82-2.69%44,273
Aug 6, 202419.9720.9119.9720.4720.372.04%58,972
Aug 5, 202420.3220.3919.8520.0619.96-5.91%63,912
Aug 2, 202421.1021.9321.0621.3221.21-4.05%48,785
Aug 1, 202422.4622.6421.8922.2222.11-1.46%44,531