Skip to main content
Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
28.50
-0.11 (-0.38%)
At close: May 29, 2025, 4:00 PM
28.50
0.00 (0.00%)
After-hours: May 29, 2025, 7:00 PM EDT

Brookfield Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202528.7828.8328.2928.5028.50-0.38%44,852
May 28, 202528.6328.7028.1428.6128.61-0.63%73,218
May 27, 202528.5729.0528.0328.7928.791.09%73,963
May 23, 202528.1328.8327.6428.4828.480.60%71,110
May 22, 202528.6728.7928.2728.3128.31-1.43%41,149
May 21, 202528.2229.1528.2228.7228.72-0.14%96,912
May 20, 202529.1929.4028.6628.7628.76-2.08%51,021
May 19, 202528.9929.4828.9929.3729.37-0.61%31,448
May 16, 202529.3729.7129.1129.5529.550.89%75,558
May 15, 202528.6929.6828.4929.2929.291.74%81,657
May 14, 202528.7329.0228.4828.7928.79-0.38%105,760
May 13, 202529.7030.0028.8828.9028.90-2.30%92,698
May 12, 202529.6929.6929.0529.5829.584.41%120,783
May 9, 202527.7928.7727.6628.3328.332.24%84,879
May 8, 202527.1428.6926.8327.7127.713.13%73,700
May 7, 202526.3627.2326.3626.8726.872.44%89,448
May 6, 202526.5127.4026.1926.2326.23-2.56%92,422
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