Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
27.07
-0.71 (-2.56%)
At close: Mar 28, 2025, 4:00 PM
27.54
+0.47 (1.75%)
After-hours: Mar 28, 2025, 8:00 PM EDT
Brookfield Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.67 | 27.70 | 27.03 | 27.07 | 27.07 | -2.56% | 55,617 |
| Mar 27, 2025 | 27.65 | 27.94 | 27.29 | 27.78 | 27.78 | 0.58% | 52,654 |
| Mar 26, 2025 | 27.74 | 28.22 | 27.58 | 27.62 | 27.62 | -0.11% | 74,127 |
| Mar 25, 2025 | 27.50 | 28.19 | 27.44 | 27.65 | 27.65 | - | 84,115 |
| Mar 24, 2025 | 26.90 | 27.83 | 26.90 | 27.65 | 27.65 | 4.42% | 68,656 |
| Mar 21, 2025 | 26.15 | 26.74 | 26.10 | 26.48 | 26.48 | -0.38% | 144,883 |
| Mar 20, 2025 | 26.88 | 27.46 | 26.57 | 26.58 | 26.58 | -2.39% | 107,159 |
| Mar 19, 2025 | 26.23 | 27.59 | 26.21 | 27.23 | 27.23 | 3.93% | 107,767 |
| Mar 18, 2025 | 25.61 | 26.46 | 25.58 | 26.20 | 26.20 | 2.10% | 94,714 |
| Mar 17, 2025 | 25.13 | 25.93 | 25.13 | 25.66 | 25.66 | 1.26% | 98,983 |
| Mar 14, 2025 | 25.13 | 25.57 | 25.05 | 25.34 | 25.34 | 2.18% | 73,495 |
| Mar 13, 2025 | 25.12 | 25.55 | 24.69 | 24.80 | 24.80 | -0.84% | 63,829 |
| Mar 12, 2025 | 25.51 | 25.74 | 24.83 | 25.01 | 25.01 | -1.84% | 82,682 |
| Mar 11, 2025 | 26.08 | 26.36 | 24.74 | 25.48 | 25.48 | -1.66% | 105,950 |
| Mar 10, 2025 | 26.71 | 26.95 | 25.68 | 25.91 | 25.91 | -3.64% | 95,337 |
| Mar 7, 2025 | 27.02 | 27.50 | 26.41 | 26.89 | 26.89 | -1.32% | 58,832 |
| Mar 6, 2025 | 27.71 | 28.02 | 26.96 | 27.25 | 27.25 | -2.08% | 74,455 |
| Mar 5, 2025 | 27.31 | 28.45 | 27.31 | 27.83 | 27.83 | 2.02% | 76,769 |
| Mar 4, 2025 | 26.85 | 27.56 | 26.12 | 27.28 | 27.28 | 0.81% | 107,078 |
| Mar 3, 2025 | 27.48 | 28.11 | 26.89 | 27.06 | 27.06 | -1.89% | 91,566 |
| Feb 28, 2025 | 27.26 | 27.83 | 27.13 | 27.58 | 27.58 | 1.55% | 92,120 |
| Feb 27, 2025 | 27.19 | 27.68 | 26.96 | 27.16 | 27.10 | -0.95% | 88,122 |
| Feb 26, 2025 | 27.12 | 27.55 | 27.08 | 27.42 | 27.36 | 0.59% | 59,927 |
| Feb 25, 2025 | 26.94 | 27.98 | 26.87 | 27.26 | 27.20 | 2.14% | 80,164 |
| Feb 24, 2025 | 26.83 | 27.22 | 26.30 | 26.69 | 26.63 | 0.72% | 75,333 |
| Feb 21, 2025 | 26.86 | 27.39 | 26.40 | 26.50 | 26.44 | -1.27% | 77,978 |
| Feb 20, 2025 | 26.59 | 27.16 | 26.36 | 26.84 | 26.78 | -0.11% | 47,395 |
| Feb 19, 2025 | 26.42 | 27.11 | 26.35 | 26.87 | 26.81 | 0.64% | 64,954 |
| Feb 18, 2025 | 26.63 | 27.12 | 26.52 | 26.70 | 26.64 | 0.87% | 43,799 |
| Feb 14, 2025 | 26.28 | 26.82 | 26.28 | 26.47 | 26.41 | 2.04% | 36,187 |
| Feb 13, 2025 | 25.47 | 25.98 | 25.08 | 25.94 | 25.88 | 3.02% | 37,358 |
| Feb 12, 2025 | 24.94 | 25.58 | 24.94 | 25.18 | 25.12 | -1.02% | 45,198 |
| Feb 11, 2025 | 24.44 | 25.67 | 24.42 | 25.44 | 25.38 | 3.04% | 33,876 |
| Feb 10, 2025 | 24.31 | 24.98 | 24.17 | 24.69 | 24.63 | 1.94% | 44,720 |
| Feb 7, 2025 | 24.31 | 24.68 | 24.19 | 24.22 | 24.17 | -0.70% | 50,891 |
| Feb 6, 2025 | 24.62 | 24.79 | 24.36 | 24.39 | 24.34 | -0.16% | 40,740 |
| Feb 5, 2025 | 23.91 | 24.71 | 23.83 | 24.43 | 24.38 | 3.04% | 50,690 |
| Feb 4, 2025 | 23.02 | 23.83 | 23.02 | 23.71 | 23.66 | 2.42% | 51,192 |
| Feb 3, 2025 | 23.54 | 23.54 | 22.55 | 23.15 | 23.10 | -3.02% | 52,250 |
| Jan 31, 2025 | 23.69 | 24.41 | 23.57 | 23.87 | 23.82 | 0.72% | 64,001 |
| Jan 30, 2025 | 23.76 | 23.93 | 23.45 | 23.70 | 23.65 | 1.02% | 63,469 |
| Jan 29, 2025 | 23.74 | 23.90 | 23.38 | 23.46 | 23.41 | -1.51% | 37,867 |
| Jan 28, 2025 | 23.98 | 24.29 | 23.70 | 23.82 | 23.77 | -0.87% | 33,749 |
| Jan 27, 2025 | 23.09 | 24.29 | 23.09 | 24.03 | 23.98 | 2.87% | 72,856 |
| Jan 24, 2025 | 23.09 | 23.53 | 23.08 | 23.36 | 23.31 | 0.13% | 34,270 |
| Jan 23, 2025 | 23.09 | 23.45 | 23.03 | 23.33 | 23.28 | 0.82% | 33,916 |
| Jan 22, 2025 | 23.21 | 23.37 | 22.88 | 23.14 | 23.09 | -1.24% | 44,563 |
| Jan 21, 2025 | 23.58 | 23.74 | 23.16 | 23.43 | 23.38 | 0.43% | 64,704 |
| Jan 17, 2025 | 23.92 | 24.03 | 23.33 | 23.33 | 23.28 | -1.06% | 41,183 |
| Jan 16, 2025 | 24.00 | 24.31 | 23.53 | 23.58 | 23.53 | -1.71% | 61,652 |