Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
34.04
-0.02 (-0.06%)
At close: Oct 6, 2025, 4:00 PM EDT
34.04
0.00 (0.00%)
After-hours: Oct 6, 2025, 7:00 PM EDT
Brookfield Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 34.19 | 34.33 | 33.42 | 33.98 | - | -0.23% | 63,217 |
| Oct 3, 2025 | 33.96 | 34.42 | 33.32 | 34.06 | 34.06 | 0.98% | 137,593 |
| Oct 2, 2025 | 33.66 | 33.85 | 32.97 | 33.73 | 33.73 | 0.15% | 218,595 |
| Oct 1, 2025 | 33.19 | 33.83 | 33.19 | 33.68 | 33.68 | 0.45% | 184,356 |
| Sep 30, 2025 | 33.25 | 33.62 | 32.64 | 33.53 | 33.53 | 0.87% | 204,156 |
| Sep 29, 2025 | 33.24 | 33.40 | 31.98 | 33.24 | 33.24 | 0.97% | 194,030 |
| Sep 26, 2025 | 32.81 | 33.64 | 32.27 | 32.92 | 32.92 | -0.09% | 210,796 |
| Sep 25, 2025 | 32.30 | 33.49 | 30.51 | 32.95 | 32.95 | -8.34% | 442,758 |
| Sep 24, 2025 | 36.22 | 36.50 | 35.89 | 35.95 | 35.95 | -0.83% | 51,493 |
| Sep 23, 2025 | 36.31 | 37.01 | 35.95 | 36.25 | 36.25 | -0.08% | 83,338 |
| Sep 22, 2025 | 34.97 | 36.32 | 34.95 | 36.28 | 36.28 | 2.72% | 90,493 |
| Sep 19, 2025 | 36.20 | 36.38 | 35.01 | 35.32 | 35.32 | -2.08% | 307,246 |
| Sep 18, 2025 | 35.08 | 36.12 | 34.88 | 36.07 | 36.07 | 3.32% | 97,193 |
| Sep 17, 2025 | 34.75 | 35.54 | 34.30 | 34.91 | 34.91 | 1.25% | 149,894 |
| Sep 16, 2025 | 34.32 | 34.51 | 33.82 | 34.48 | 34.48 | 0.41% | 63,314 |
| Sep 15, 2025 | 33.98 | 34.58 | 33.62 | 34.34 | 34.34 | 1.39% | 76,388 |
| Sep 12, 2025 | 34.37 | 34.37 | 33.56 | 33.87 | 33.87 | -1.97% | 113,360 |
| Sep 11, 2025 | 33.99 | 34.78 | 33.82 | 34.55 | 34.55 | 2.55% | 96,270 |
| Sep 10, 2025 | 33.11 | 33.76 | 32.87 | 33.69 | 33.69 | 1.38% | 126,806 |
| Sep 9, 2025 | 34.70 | 34.70 | 33.02 | 33.23 | 33.23 | -4.43% | 130,640 |
| Sep 8, 2025 | 34.23 | 34.79 | 33.80 | 34.77 | 34.77 | 2.66% | 85,604 |
| Sep 5, 2025 | 33.75 | 34.11 | 33.33 | 33.87 | 33.87 | 0.42% | 65,355 |
| Sep 4, 2025 | 33.18 | 33.77 | 32.45 | 33.73 | 33.73 | 2.59% | 98,618 |
| Sep 3, 2025 | 33.15 | 33.25 | 32.57 | 32.88 | 32.88 | -1.47% | 100,291 |
| Sep 2, 2025 | 32.64 | 33.53 | 32.46 | 33.37 | 33.37 | 1.12% | 98,226 |
| Aug 29, 2025 | 35.19 | 35.19 | 32.98 | 33.00 | 33.00 | -5.93% | 69,769 |
| Aug 28, 2025 | 34.99 | 35.12 | 34.47 | 35.08 | 35.01 | 0.86% | 67,454 |
| Aug 27, 2025 | 34.59 | 34.91 | 34.51 | 34.78 | 34.71 | 0.06% | 63,296 |
| Aug 26, 2025 | 34.58 | 34.94 | 34.33 | 34.76 | 34.69 | 0.72% | 95,749 |
| Aug 25, 2025 | 34.02 | 34.60 | 33.91 | 34.51 | 34.45 | 0.91% | 102,105 |
| Aug 22, 2025 | 33.53 | 35.05 | 33.53 | 34.20 | 34.14 | 2.27% | 121,224 |
| Aug 21, 2025 | 33.59 | 34.17 | 33.43 | 33.44 | 33.38 | -0.56% | 65,160 |
| Aug 20, 2025 | 33.58 | 33.79 | 33.00 | 33.63 | 33.57 | 1.11% | 109,773 |
| Aug 19, 2025 | 33.07 | 33.37 | 32.93 | 33.26 | 33.20 | 0.76% | 139,506 |
| Aug 18, 2025 | 31.37 | 33.13 | 30.96 | 33.01 | 32.95 | 6.11% | 139,953 |
| Aug 15, 2025 | 30.50 | 31.15 | 30.24 | 31.11 | 31.05 | 2.50% | 111,473 |
| Aug 14, 2025 | 29.82 | 30.44 | 29.51 | 30.35 | 30.29 | 1.07% | 86,695 |
| Aug 13, 2025 | 29.11 | 30.05 | 29.11 | 30.03 | 29.97 | 3.73% | 52,994 |
| Aug 12, 2025 | 29.11 | 29.45 | 28.90 | 28.95 | 28.90 | 0.45% | 62,193 |
| Aug 11, 2025 | 28.79 | 28.89 | 28.29 | 28.82 | 28.77 | 0.35% | 61,672 |
| Aug 8, 2025 | 29.74 | 30.01 | 28.67 | 28.72 | 28.67 | -3.10% | 96,396 |
| Aug 7, 2025 | 30.68 | 30.73 | 29.40 | 29.64 | 29.58 | -2.92% | 76,295 |
| Aug 6, 2025 | 30.81 | 30.81 | 30.45 | 30.53 | 30.47 | -0.97% | 58,239 |
| Aug 5, 2025 | 29.08 | 31.24 | 29.08 | 30.83 | 30.77 | 5.91% | 168,690 |
| Aug 4, 2025 | 29.39 | 29.46 | 28.69 | 29.11 | 29.06 | -0.95% | 102,136 |
| Aug 1, 2025 | 30.02 | 30.12 | 29.31 | 29.39 | 29.33 | -4.45% | 116,423 |
| Jul 31, 2025 | 30.53 | 31.03 | 30.43 | 30.76 | 30.70 | -0.26% | 119,060 |
| Jul 30, 2025 | 32.08 | 32.08 | 30.62 | 30.84 | 30.78 | -3.47% | 153,070 |
| Jul 29, 2025 | 32.33 | 32.33 | 31.70 | 31.95 | 31.89 | -0.25% | 98,670 |
| Jul 28, 2025 | 32.17 | 32.17 | 31.61 | 32.03 | 31.97 | -0.16% | 88,861 |