Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
30.05
+0.06 (0.20%)
Jul 10, 2025, 4:00 PM - Market closed

Brookfield Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202529.8330.5129.7130.0530.050.20%88,362
Jul 9, 202530.1030.1829.6229.9929.99-0.60%85,839
Jul 8, 202531.2931.5230.0630.1730.17-3.86%95,260
Jul 7, 202532.2232.3431.1031.3831.38-3.00%104,928
Jul 3, 202531.7932.4731.7332.3532.352.67%63,063
Jul 2, 202531.6231.6231.2631.5131.510.32%102,841
Jul 1, 202531.1531.8731.1531.4131.410.67%65,416
Jun 30, 202530.9131.4430.6831.2031.201.69%126,555
Jun 27, 202530.3930.8130.2130.6830.680.76%497,811
Jun 26, 202530.2130.4530.1230.4530.451.67%84,732
Jun 25, 202531.2731.2829.8629.9529.95-4.37%78,296
Jun 24, 202530.3331.3930.3331.3231.324.09%66,831
Jun 23, 202529.3730.1428.9630.0930.092.14%126,840
Jun 20, 202528.3129.5028.1429.4629.464.69%136,677
Jun 18, 202528.0428.7928.0428.1428.140.25%100,548
Jun 17, 202527.8128.2927.8128.0728.070.04%65,874
Jun 16, 202528.5728.6027.9928.0628.06-0.46%61,123
Jun 13, 202527.8428.3127.7628.1928.19-0.70%104,697
Jun 12, 202528.2428.6828.2328.3928.39-0.35%52,386
Jun 11, 202528.9528.9528.3328.4928.49-1.18%75,540
Jun 10, 202529.1229.1228.5528.8328.83-0.59%79,683
Jun 9, 202529.8329.8329.0029.0029.00-2.16%88,580
Jun 6, 202529.8430.1429.2629.6429.641.37%73,124
Jun 5, 202529.0929.2828.6629.2429.241.00%82,889
Jun 4, 202529.1029.1428.4828.9528.950.14%107,914
Jun 3, 202528.1029.0428.1028.9128.912.92%77,637
Jun 2, 202528.5728.6528.0528.0928.09-1.54%66,789
May 30, 202528.3628.7728.2128.5328.530.11%61,774
May 29, 202528.7828.8328.2928.5028.44-0.38%44,852
May 28, 202528.6328.7028.1428.6128.55-0.63%73,218
May 27, 202528.5729.0528.0328.7928.731.09%73,963
May 23, 202528.1328.8327.6428.4828.420.60%71,110
May 22, 202528.6728.7928.2728.3128.25-1.43%41,149
May 21, 202528.2229.1528.2228.7228.66-0.14%96,912
May 20, 202529.1929.4028.6628.7628.70-2.08%51,021
May 19, 202528.9929.4828.9929.3729.31-0.61%31,448
May 16, 202529.3729.7129.1129.5529.490.89%75,558
May 15, 202528.6929.6828.4929.2929.231.74%81,657
May 14, 202528.7329.0228.4828.7928.73-0.38%105,760
May 13, 202529.7030.0028.8828.9028.84-2.30%92,698
May 12, 202529.6929.6929.0529.5829.524.41%120,783
May 9, 202527.7928.7727.6628.3328.272.24%84,879
May 8, 202527.1428.6926.8327.7127.653.13%73,700
May 7, 202526.3627.2326.3626.8726.812.44%89,448
May 6, 202526.5127.4026.1926.2326.17-2.56%92,422
May 5, 202526.7227.6426.7226.9226.86-0.92%100,379
May 2, 202526.1527.5126.1527.1727.115.76%154,321
May 1, 202526.1026.8025.6525.6925.63-2.06%104,876
Apr 30, 202525.8926.4725.3626.2326.17-0.08%73,229
Apr 29, 202525.4226.5325.4226.2526.192.46%87,195