Skip to main content
Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
26.00
+0.67 (2.65%)
Nov 21, 2024, 4:00 PM EST - Market closed

Brookfield Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202425.8226.2625.0625.3325.33-2.91%37,807
Nov 19, 202426.4726.4725.6126.0926.09-1.25%47,592
Nov 18, 202426.8327.0326.3526.4226.42-0.45%32,779
Nov 15, 202426.6826.7026.3026.5426.540.04%42,789
Nov 14, 202426.5427.2026.3526.5326.530.64%49,053
Nov 13, 202427.2427.2426.0926.3626.36-1.86%64,132
Nov 12, 202426.8627.2126.0826.8626.860.07%54,744
Nov 11, 202427.9527.9526.5926.8426.84-2.47%59,649
Nov 8, 202426.4727.5526.0927.5227.524.68%52,604
Nov 7, 202426.4526.9025.6826.2926.29-0.45%69,416
Nov 6, 202425.5027.0025.4426.4126.415.39%158,497
Nov 5, 202424.4025.1124.4025.0625.062.04%30,731
Nov 4, 202424.2124.5723.9924.5624.562.55%25,286
Nov 1, 202424.0524.2423.6023.9523.950.59%26,539
Oct 31, 202423.5224.1623.3523.8123.810.25%52,444
Oct 30, 202423.4424.2223.3723.7523.750.76%22,098
Oct 29, 202423.3823.6523.1823.5723.57-0.59%32,620
Oct 28, 202423.8724.0123.2423.7123.711.11%33,816
Oct 25, 202424.2524.2523.4223.4523.45-1.96%20,140
Oct 24, 202424.7224.7223.7623.9223.92-2.53%24,316
Oct 23, 202424.8324.8324.2124.5424.54-2.39%17,753
Oct 22, 202424.8525.2424.2725.1425.140.20%28,671
Oct 21, 202425.6725.8024.9925.0925.09-2.15%24,524
Oct 18, 202425.7725.9725.4325.6425.64-0.19%34,211
Oct 17, 202426.4126.4125.4925.6925.69-2.21%24,705
Oct 16, 202426.2426.6626.0426.2726.271.04%52,526
Oct 15, 202425.4826.1525.2726.0026.001.17%50,726
Oct 14, 202425.0725.7125.0625.7025.702.02%17,213
Oct 11, 202424.5525.2924.5525.1925.191.90%31,832
Oct 10, 202424.2424.7324.2424.7224.720.37%19,056
Oct 9, 202425.3625.3624.4024.6324.63-2.61%28,171
Oct 8, 202425.1625.4025.0525.2925.291.36%18,746
Oct 7, 202425.1825.3124.7924.9524.95-1.85%22,173
Oct 4, 202425.9025.9025.1925.4225.420.12%28,357
Oct 3, 202424.8225.4724.5525.3925.391.20%49,954
Oct 2, 202425.3225.3624.9525.0925.09-0.44%18,864
Oct 1, 202425.4225.4824.5825.2025.20-0.51%38,389
Sep 30, 202425.7525.9024.7925.3325.33-1.59%56,417
Sep 27, 202425.4925.8525.2525.7425.742.35%28,068
Sep 26, 202425.2025.2624.8025.1525.151.45%31,687
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