Brookfield Business Corporation (BBUC)

Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	34.25	35.27	33.43	34.91	34.91	-0.77%	112,173
Mar 2, 2026	33.75	35.51	33.75	35.18	35.18	2.12%	132,584
Feb 27, 2026	34.44	35.36	34.06	34.45	34.45	-1.68%	103,013
Feb 26, 2026	35.11	35.34	34.87	35.04	35.04	0.49%	83,249
Feb 25, 2026	34.67	35.65	34.55	34.87	34.87	1.10%	64,689
Feb 24, 2026	34.47	35.22	34.27	34.49	34.49	0.55%	67,812
Feb 23, 2026	35.32	35.45	34.27	34.30	34.30	-3.38%	99,923
Feb 20, 2026	35.39	36.04	35.03	35.50	35.50	0.11%	51,215
Feb 19, 2026	35.17	35.50	35.00	35.46	35.46	-0.23%	45,899
Feb 18, 2026	35.59	36.38	35.34	35.54	35.54	-0.34%	73,273
Feb 17, 2026	33.74	35.98	33.74	35.66	35.66	4.51%	84,289
Feb 13, 2026	35.15	35.33	33.86	34.12	34.12	-2.63%	83,742
Feb 12, 2026	36.94	37.32	34.85	35.04	35.04	-3.87%	74,272
Feb 11, 2026	38.25	38.25	36.33	36.45	36.45	-3.16%	62,712
Feb 10, 2026	37.28	38.00	36.97	37.64	37.64	1.07%	65,229
Feb 9, 2026	36.28	37.35	36.28	37.24	37.24	2.14%	73,892
Feb 6, 2026	35.85	36.70	35.85	36.46	36.46	3.49%	111,383
Feb 5, 2026	36.05	36.15	35.10	35.23	35.23	-2.57%	81,811
Feb 4, 2026	36.46	36.61	35.31	36.16	36.16	0.17%	96,655
Feb 3, 2026	37.00	37.47	35.17	36.10	36.10	-1.90%	125,739
Feb 2, 2026	35.69	37.40	35.50	36.80	36.80	3.20%	124,774
Jan 30, 2026	35.28	35.83	34.88	35.66	35.66	1.08%	113,739
Jan 29, 2026	34.89	35.72	34.81	35.28	35.28	1.53%	73,863
Jan 28, 2026	34.78	35.29	34.51	34.75	34.75	-0.32%	117,529
Jan 27, 2026	34.88	35.56	34.86	34.86	34.86	-0.09%	99,468
Jan 26, 2026	35.44	35.89	34.89	34.89	34.89	-1.50%	43,766
Jan 23, 2026	36.12	36.57	35.22	35.42	35.42	-2.45%	49,679
Jan 22, 2026	36.07	37.15	35.21	36.31	36.31	1.34%	99,098
Jan 21, 2026	36.22	36.50	35.16	35.83	35.83	-0.78%	66,453
Jan 20, 2026	36.06	36.64	35.52	36.11	36.11	-0.71%	130,315
Jan 16, 2026	36.61	37.06	36.31	36.37	36.37	-0.71%	69,860
Jan 15, 2026	35.36	36.99	35.36	36.63	36.63	3.65%	87,479
Jan 14, 2026	34.98	35.52	34.80	35.34	35.34	0.06%	72,654
Jan 13, 2026	35.62	35.79	35.00	35.32	35.32	-0.70%	64,593
Jan 12, 2026	34.32	35.75	34.32	35.57	35.57	2.86%	89,210
Jan 9, 2026	34.62	35.12	34.32	34.58	34.58	0.20%	89,202
Jan 8, 2026	33.76	34.65	33.60	34.51	34.51	0.94%	188,132
Jan 7, 2026	36.66	37.27	34.11	34.19	34.19	-6.86%	193,580
Jan 6, 2026	37.45	37.69	36.70	36.71	36.71	-2.29%	127,178
Jan 5, 2026	36.48	37.73	36.37	37.57	37.57	3.21%	246,287
Jan 2, 2026	36.15	36.88	35.78	36.40	36.40	1.45%	114,711
Dec 31, 2025	36.16	36.30	35.56	35.88	35.88	-0.36%	61,531
Dec 30, 2025	37.13	37.28	35.93	36.01	36.01	-2.54%	38,762
Dec 29, 2025	36.77	37.18	36.09	36.95	36.95	0.16%	62,853
Dec 26, 2025	36.74	37.09	36.38	36.89	36.89	0.96%	34,786
Dec 24, 2025	36.08	36.83	35.52	36.54	36.54	1.67%	28,166
Dec 23, 2025	35.86	36.20	35.45	35.94	35.94	-0.31%	51,168
Dec 22, 2025	36.22	37.00	35.76	36.05	36.05	-0.25%	78,926
Dec 19, 2025	35.53	36.40	35.53	36.14	36.14	2.06%	134,080
Dec 18, 2025	35.75	36.40	35.13	35.41	35.41	0.91%	98,665

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.