Skip to main content
Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
25.15
+0.36 (1.45%)
Sep 26, 2024, 4:00 PM EDT - Market closed

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 25, 202425.6825.6824.6524.7924.79-3.54%32,465
Sep 24, 202424.3825.7624.2025.7025.706.20%45,321
Sep 23, 202424.4924.4923.9724.2024.20-0.21%20,914
Sep 20, 202423.4224.4923.3324.2524.251.29%173,097
Sep 19, 202423.9724.0423.4123.9423.943.15%32,191
Sep 18, 202423.0823.6922.7823.2123.210.69%37,755
Sep 17, 202423.0223.2822.8223.0523.051.50%32,816
Sep 16, 202422.5822.7622.3222.7122.711.66%21,254
Sep 13, 202422.3622.5922.1022.3422.341.59%35,020
Sep 12, 202421.6622.1321.5221.9921.992.76%25,018
Sep 11, 202421.2621.6121.2021.4021.40-0.47%18,462
Sep 10, 202421.0121.5320.5321.5021.503.46%25,915
Sep 9, 202420.2320.9420.2320.7820.782.36%41,319
Sep 6, 202421.4921.4920.3020.3020.30-5.76%26,497
Sep 5, 202422.4422.4921.5421.5421.54-2.97%22,500
Sep 4, 202422.4822.5122.0822.2022.20-0.54%23,499
Sep 3, 202422.7922.9221.9322.3222.32-2.06%64,339
Aug 30, 202422.3022.9521.6422.7922.792.43%37,253
Aug 29, 202422.3322.5822.0922.2522.191.04%29,063
Aug 28, 202422.4622.6321.9922.0221.96-2.00%35,281
Aug 27, 202422.5722.7422.3422.4722.41-0.97%30,087
Aug 26, 202422.8923.0822.5622.6922.630.62%69,991
Aug 23, 202421.3922.8721.3922.5522.495.67%66,593
Aug 22, 202421.6221.6321.3421.3421.28-1.84%15,947
Aug 21, 202421.4621.7921.3221.7421.682.50%17,160
Aug 20, 202421.5721.5721.0621.2121.15-0.93%22,746
Aug 19, 202420.9521.4220.7121.4121.353.43%32,858
Aug 16, 202421.1421.2220.4920.7020.64-2.27%46,593
Aug 15, 202421.6821.6821.1421.1821.120.52%39,676
Aug 14, 202421.0621.1820.8821.0721.01-0.09%21,441
Aug 13, 202421.0321.2720.9021.0921.031.74%24,575
Aug 12, 202420.5320.9620.3320.7320.67-0.24%40,932
Aug 9, 202420.7821.0120.6120.7820.72-34,602
Aug 8, 202420.1920.8519.9920.7820.724.32%35,304
Aug 7, 202420.8221.0019.8419.9219.87-2.69%44,273
Aug 6, 202419.9720.9119.9720.4720.412.04%58,972
Aug 5, 202420.3220.3919.8520.0620.01-5.91%63,912
Aug 2, 202421.1021.9321.0621.3221.26-4.05%48,785
Aug 1, 202422.4622.6421.8922.2222.16-1.46%44,531
Jul 31, 202422.3623.0522.1622.5522.491.67%57,329
Jul 30, 202422.6822.6821.8722.1822.12-1.03%36,613
Jul 29, 202423.2223.2222.3622.4122.35-3.20%25,879
Jul 26, 202422.9123.2722.6123.1523.093.21%50,982
Jul 25, 202422.2822.7721.6122.4322.371.77%77,052
Jul 24, 202422.3923.0222.0322.0421.98-2.52%58,963
Jul 23, 202422.0822.8322.0722.6122.552.12%57,562
Jul 22, 202421.9622.1521.6222.1422.081.65%58,237
Jul 19, 202422.1122.1621.5921.7821.72-1.40%34,766
Jul 18, 202422.5722.7921.8422.0922.03-2.77%36,020
Jul 17, 202423.2223.5222.5822.7222.66-3.07%80,460
Jul 16, 202422.7023.4922.4023.4423.384.60%97,542
Jul 15, 202422.5322.5321.8922.4122.350.81%69,468
Jul 12, 202422.2722.5021.7822.2322.171.32%73,885
Jul 11, 202421.9722.2421.5021.9421.882.00%89,547
Jul 10, 202420.9721.5120.6421.5121.453.46%40,398
Jul 9, 202420.5821.1320.3320.7920.730.29%43,736
Jul 8, 202420.0320.9620.0320.7320.674.54%30,623
Jul 5, 202420.2620.2619.6519.8319.78-2.94%50,994
Jul 3, 202420.4520.5920.2820.4320.37-0.58%20,157
Jul 2, 202420.2420.5820.1320.5520.491.88%30,224
Jul 1, 202420.2920.4620.0120.1720.12-1.22%51,488
Jun 28, 202420.3420.8320.0620.4220.361.49%1,019,515
Jun 27, 202419.3920.2719.3920.1220.073.82%50,349
Jun 26, 202418.4919.6618.2119.3819.334.93%59,553
Jun 25, 202418.9218.9218.4218.4718.42-3.20%25,464
Jun 24, 202419.5419.7919.0519.0819.03-1.60%31,036
Jun 21, 202419.8119.8119.0019.3919.34-1.97%124,653
Jun 20, 202420.4520.5219.5519.7819.73-4.12%48,911
Jun 18, 202420.7120.9220.5320.6320.57-1.10%42,821
Jun 17, 202420.2420.8620.2420.8620.802.00%38,884
Jun 14, 202419.9220.5519.9220.4520.390.84%34,940
Jun 13, 202420.3420.5020.0620.2820.23-0.93%42,280
Jun 12, 202420.4220.9419.6720.4720.412.92%68,080
Jun 11, 202419.7619.9519.5819.8919.84-0.65%37,539
Jun 10, 202419.4320.2719.4320.0219.971.83%38,847
Jun 7, 202419.8819.9019.6019.6619.61-1.35%27,908
Jun 6, 202420.0920.2519.8419.9319.88-1.53%26,034
Jun 5, 202420.3520.3620.1220.2420.190.50%44,696
Jun 4, 202419.9620.2319.9620.1420.09-0.10%30,392
Jun 3, 202420.7720.7720.0320.1620.11-1.90%32,192
May 31, 202420.5320.7120.0120.5520.490.69%51,217
May 30, 202419.9820.4419.7620.4120.293.03%39,484
May 29, 202420.0520.0719.6819.8119.70-1.83%42,099
May 28, 202420.8120.9520.1720.1820.06-2.13%40,746
May 24, 202420.4920.6720.3620.6220.501.33%58,422
May 23, 202420.7020.7020.0020.3520.23-1.36%68,756
May 22, 202420.9421.0720.3820.6320.51-2.64%42,402
May 21, 202421.7122.1021.1021.1921.07-2.84%27,646
May 20, 202421.6122.1421.5321.8121.681.25%24,902
May 17, 202421.7421.7821.3821.5421.42-0.09%43,612
May 16, 202421.8121.9321.4121.5621.44-0.78%39,534
May 15, 202421.5821.7621.3121.7321.612.02%49,695
May 14, 202421.5421.5421.1821.3021.18-0.14%43,946
May 13, 202421.6621.6621.0521.3321.21-0.37%43,997
May 10, 202421.5021.6621.3221.4121.29-0.42%37,936
May 9, 202421.3921.6921.3221.5021.380.19%58,326
May 8, 202421.3721.5621.2221.4621.34-0.79%44,176
May 7, 202421.1221.6821.0421.6321.511.79%38,045
May 6, 202420.9421.4720.4821.2521.132.11%35,282
May 3, 202420.0020.8619.6720.8120.690.39%99,195