Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
34.40
+0.41 (1.21%)
At close: May 5, 2026, 4:00 PM EDT
34.41
+0.01 (0.03%)
After-hours: May 5, 2026, 7:00 PM EDT
Brookfield Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 34.21 | 34.60 | 33.96 | 34.40 | 34.40 | 1.21% | 249,859 |
| May 4, 2026 | 34.37 | 34.48 | 33.20 | 33.99 | 33.99 | -0.79% | 262,964 |
| May 1, 2026 | 33.85 | 34.47 | 33.85 | 34.26 | 34.26 | 0.47% | 202,084 |
| Apr 30, 2026 | 33.20 | 34.17 | 33.20 | 34.10 | 34.10 | 2.13% | 260,541 |
| Apr 29, 2026 | 33.30 | 33.62 | 32.72 | 33.39 | 33.39 | -0.12% | 250,169 |
| Apr 28, 2026 | 33.34 | 33.52 | 33.06 | 33.43 | 33.43 | -0.15% | 151,017 |
| Apr 27, 2026 | 33.15 | 33.86 | 33.15 | 33.48 | 33.48 | 0.15% | 194,289 |
| Apr 24, 2026 | 33.45 | 33.65 | 33.18 | 33.43 | 33.43 | -0.30% | 197,438 |
| Apr 23, 2026 | 33.95 | 33.99 | 32.85 | 33.53 | 33.53 | -1.27% | 200,941 |
| Apr 22, 2026 | 34.01 | 34.62 | 33.67 | 33.96 | 33.96 | -0.32% | 179,083 |
| Apr 21, 2026 | 34.30 | 34.48 | 33.82 | 34.07 | 34.07 | -0.64% | 175,061 |
| Apr 20, 2026 | 34.72 | 34.82 | 33.69 | 34.29 | 34.29 | -1.32% | 224,464 |
| Apr 17, 2026 | 34.58 | 35.09 | 34.55 | 34.75 | 34.75 | 1.97% | 261,875 |
| Apr 16, 2026 | 34.41 | 35.02 | 33.77 | 34.08 | 34.08 | -1.93% | 235,430 |
| Apr 15, 2026 | 34.92 | 34.94 | 34.34 | 34.75 | 34.75 | 0.40% | 248,713 |
| Apr 14, 2026 | 34.00 | 34.64 | 33.75 | 34.61 | 34.61 | 1.47% | 264,858 |
| Apr 13, 2026 | 33.25 | 34.12 | 33.04 | 34.11 | 34.11 | 2.34% | 311,772 |
| Apr 10, 2026 | 32.62 | 33.80 | 32.62 | 33.33 | 33.33 | 1.93% | 205,444 |
| Apr 9, 2026 | 32.80 | 33.46 | 32.70 | 32.70 | 32.70 | -1.68% | 168,990 |
| Apr 8, 2026 | 34.10 | 34.10 | 33.00 | 33.26 | 33.26 | 1.00% | 168,198 |
| Apr 7, 2026 | 33.72 | 33.92 | 31.95 | 32.93 | 32.93 | -3.94% | 315,275 |
| Apr 6, 2026 | 34.73 | 35.02 | 33.80 | 34.28 | 34.28 | -0.55% | 146,518 |
| Apr 2, 2026 | 32.46 | 34.51 | 32.46 | 34.47 | 34.47 | 3.05% | 207,228 |
| Apr 1, 2026 | 31.71 | 33.45 | 31.60 | 33.45 | 33.45 | 5.72% | 365,249 |
| Mar 31, 2026 | 33.25 | 35.37 | 31.23 | 31.64 | 31.64 | -0.03% | 264,619 |
| Mar 30, 2026 | 32.28 | 32.93 | 30.21 | 31.65 | 31.65 | -1.34% | 541,440 |
| Mar 27, 2026 | 32.61 | 33.16 | 31.93 | 32.08 | 32.08 | -2.25% | 423,797 |
| Mar 26, 2026 | 32.30 | 33.59 | 32.30 | 32.82 | 32.82 | 0.86% | 290,353 |
| Mar 25, 2026 | 30.99 | 32.89 | 30.99 | 32.54 | 32.54 | 6.55% | 270,878 |
| Mar 24, 2026 | 30.37 | 31.36 | 30.20 | 30.54 | 30.54 | -1.20% | 272,438 |
| Mar 23, 2026 | 30.57 | 32.31 | 30.57 | 30.91 | 30.91 | 3.97% | 203,906 |
| Mar 20, 2026 | 30.08 | 30.43 | 29.37 | 29.73 | 29.67 | -1.29% | 454,481 |
| Mar 19, 2026 | 30.49 | 30.78 | 29.60 | 30.12 | 30.06 | -2.18% | 278,703 |
| Mar 18, 2026 | 30.47 | 31.38 | 30.42 | 30.79 | 30.73 | -0.58% | 226,917 |
| Mar 17, 2026 | 30.54 | 31.43 | 30.54 | 30.97 | 30.90 | 1.08% | 190,611 |
| Mar 16, 2026 | 30.52 | 31.51 | 30.29 | 30.64 | 30.58 | 2.07% | 145,831 |
| Mar 13, 2026 | 31.24 | 31.59 | 29.78 | 30.02 | 29.96 | -3.07% | 160,296 |
| Mar 12, 2026 | 32.11 | 32.98 | 30.82 | 30.97 | 30.90 | -5.44% | 189,055 |
| Mar 11, 2026 | 33.44 | 34.11 | 32.60 | 32.75 | 32.68 | -3.02% | 104,485 |
| Mar 10, 2026 | 32.80 | 34.44 | 32.80 | 33.77 | 33.70 | 2.55% | 117,424 |
| Mar 9, 2026 | 32.76 | 33.35 | 32.23 | 32.93 | 32.86 | -1.05% | 127,598 |
| Mar 6, 2026 | 33.51 | 34.34 | 32.99 | 33.28 | 33.21 | -3.20% | 177,702 |
| Mar 5, 2026 | 34.30 | 35.06 | 33.96 | 34.38 | 34.31 | -1.26% | 83,899 |
| Mar 4, 2026 | 35.61 | 35.61 | 34.71 | 34.82 | 34.75 | -0.26% | 118,646 |
| Mar 3, 2026 | 34.25 | 35.27 | 33.43 | 34.91 | 34.84 | -0.77% | 114,672 |
| Mar 2, 2026 | 33.75 | 35.51 | 33.75 | 35.18 | 35.11 | 2.12% | 144,457 |
| Feb 27, 2026 | 34.44 | 35.36 | 34.06 | 34.45 | 34.38 | -1.68% | 103,013 |
| Feb 26, 2026 | 35.11 | 35.34 | 34.87 | 35.04 | 34.97 | 0.49% | 83,249 |
| Feb 25, 2026 | 34.67 | 35.65 | 34.55 | 34.87 | 34.80 | 1.10% | 64,689 |
| Feb 24, 2026 | 34.47 | 35.22 | 34.27 | 34.49 | 34.42 | 0.55% | 67,812 |