Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
30.68
+0.23 (0.76%)
Jun 27, 2025, 4:00 PM - Market closed
Brookfield Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 30.39 | 30.81 | 30.21 | 30.68 | 30.68 | 0.76% | 497,811 |
| Jun 26, 2025 | 30.21 | 30.45 | 30.12 | 30.45 | 30.45 | 1.67% | 84,732 |
| Jun 25, 2025 | 31.27 | 31.28 | 29.86 | 29.95 | 29.95 | -4.37% | 78,296 |
| Jun 24, 2025 | 30.33 | 31.39 | 30.33 | 31.32 | 31.32 | 4.09% | 66,831 |
| Jun 23, 2025 | 29.37 | 30.14 | 28.96 | 30.09 | 30.09 | 2.14% | 126,840 |
| Jun 20, 2025 | 28.31 | 29.50 | 28.14 | 29.46 | 29.46 | 4.69% | 136,677 |
| Jun 18, 2025 | 28.04 | 28.79 | 28.04 | 28.14 | 28.14 | 0.25% | 100,548 |
| Jun 17, 2025 | 27.81 | 28.29 | 27.81 | 28.07 | 28.07 | 0.04% | 65,874 |
| Jun 16, 2025 | 28.57 | 28.60 | 27.99 | 28.06 | 28.06 | -0.46% | 61,123 |
| Jun 13, 2025 | 27.84 | 28.31 | 27.76 | 28.19 | 28.19 | -0.70% | 104,697 |
| Jun 12, 2025 | 28.24 | 28.68 | 28.23 | 28.39 | 28.39 | -0.35% | 52,386 |
| Jun 11, 2025 | 28.95 | 28.95 | 28.33 | 28.49 | 28.49 | -1.18% | 75,540 |
| Jun 10, 2025 | 29.12 | 29.12 | 28.55 | 28.83 | 28.83 | -0.59% | 79,683 |
| Jun 9, 2025 | 29.83 | 29.83 | 29.00 | 29.00 | 29.00 | -2.16% | 88,580 |
| Jun 6, 2025 | 29.84 | 30.14 | 29.26 | 29.64 | 29.64 | 1.37% | 73,124 |
| Jun 5, 2025 | 29.09 | 29.28 | 28.66 | 29.24 | 29.24 | 1.00% | 82,889 |
| Jun 4, 2025 | 29.10 | 29.14 | 28.48 | 28.95 | 28.95 | 0.14% | 107,914 |
| Jun 3, 2025 | 28.10 | 29.04 | 28.10 | 28.91 | 28.91 | 2.92% | 77,637 |
| Jun 2, 2025 | 28.57 | 28.65 | 28.05 | 28.09 | 28.09 | -1.54% | 66,789 |
| May 30, 2025 | 28.36 | 28.77 | 28.21 | 28.53 | 28.53 | 0.11% | 61,774 |
| May 29, 2025 | 28.78 | 28.83 | 28.29 | 28.50 | 28.44 | -0.38% | 44,852 |
| May 28, 2025 | 28.63 | 28.70 | 28.14 | 28.61 | 28.55 | -0.63% | 73,218 |
| May 27, 2025 | 28.57 | 29.05 | 28.03 | 28.79 | 28.73 | 1.09% | 73,963 |
| May 23, 2025 | 28.13 | 28.83 | 27.64 | 28.48 | 28.42 | 0.60% | 71,110 |
| May 22, 2025 | 28.67 | 28.79 | 28.27 | 28.31 | 28.25 | -1.43% | 41,149 |
| May 21, 2025 | 28.22 | 29.15 | 28.22 | 28.72 | 28.66 | -0.14% | 96,912 |
| May 20, 2025 | 29.19 | 29.40 | 28.66 | 28.76 | 28.70 | -2.08% | 51,021 |
| May 19, 2025 | 28.99 | 29.48 | 28.99 | 29.37 | 29.31 | -0.61% | 31,448 |
| May 16, 2025 | 29.37 | 29.71 | 29.11 | 29.55 | 29.49 | 0.89% | 75,558 |
| May 15, 2025 | 28.69 | 29.68 | 28.49 | 29.29 | 29.23 | 1.74% | 81,657 |
| May 14, 2025 | 28.73 | 29.02 | 28.48 | 28.79 | 28.73 | -0.38% | 105,760 |
| May 13, 2025 | 29.70 | 30.00 | 28.88 | 28.90 | 28.84 | -2.30% | 92,698 |
| May 12, 2025 | 29.69 | 29.69 | 29.05 | 29.58 | 29.52 | 4.41% | 120,783 |
| May 9, 2025 | 27.79 | 28.77 | 27.66 | 28.33 | 28.27 | 2.24% | 84,879 |
| May 8, 2025 | 27.14 | 28.69 | 26.83 | 27.71 | 27.65 | 3.13% | 73,700 |
| May 7, 2025 | 26.36 | 27.23 | 26.36 | 26.87 | 26.81 | 2.44% | 89,448 |
| May 6, 2025 | 26.51 | 27.40 | 26.19 | 26.23 | 26.17 | -2.56% | 92,422 |
| May 5, 2025 | 26.72 | 27.64 | 26.72 | 26.92 | 26.86 | -0.92% | 100,379 |
| May 2, 2025 | 26.15 | 27.51 | 26.15 | 27.17 | 27.11 | 5.76% | 154,321 |
| May 1, 2025 | 26.10 | 26.80 | 25.65 | 25.69 | 25.63 | -2.06% | 104,876 |
| Apr 30, 2025 | 25.89 | 26.47 | 25.36 | 26.23 | 26.17 | -0.08% | 73,229 |
| Apr 29, 2025 | 25.42 | 26.53 | 25.42 | 26.25 | 26.19 | 2.46% | 87,195 |
| Apr 28, 2025 | 25.06 | 25.68 | 25.01 | 25.62 | 25.56 | 1.83% | 68,181 |
| Apr 25, 2025 | 24.82 | 25.45 | 24.75 | 25.16 | 25.11 | -0.04% | 69,568 |
| Apr 24, 2025 | 24.57 | 25.30 | 24.57 | 25.17 | 25.12 | 2.94% | 80,201 |
| Apr 23, 2025 | 25.21 | 25.79 | 24.44 | 24.45 | 24.40 | -0.65% | 94,903 |
| Apr 22, 2025 | 23.87 | 24.78 | 23.87 | 24.61 | 24.56 | 4.50% | 151,735 |
| Apr 21, 2025 | 23.54 | 23.83 | 23.37 | 23.55 | 23.50 | -1.63% | 71,883 |
| Apr 17, 2025 | 23.75 | 24.62 | 23.60 | 23.94 | 23.89 | 1.40% | 101,722 |
| Apr 16, 2025 | 24.00 | 24.41 | 23.29 | 23.61 | 23.56 | -2.07% | 87,564 |