Skip to main content
logo
Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
26.51
+0.43 (1.65%)
Oct 20, 2026, 10:12 AM EDT - Market open

Brookfield Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 20, 202626.0926.7826.0926.5126.511.65%22,708
Oct 19, 202626.6226.7325.9626.0826.08-1.66%216,414
Oct 16, 202626.9827.3026.4426.5226.52-0.93%206,636
Oct 15, 202626.4426.8226.0926.7726.772.10%287,692
Oct 14, 202626.2926.4725.9426.2226.22-1.83%236,142
Oct 13, 202627.1327.1826.6026.7126.71-0.71%269,235
Oct 12, 202626.4827.0426.1726.9026.900.86%223,577
Oct 9, 202625.9826.8025.9326.6726.671.64%272,469
Oct 8, 202625.8026.2825.4426.2426.240.73%337,384
Oct 7, 202625.8826.1725.3526.0526.05-0.57%325,655
Oct 6, 202626.0726.2025.6626.2026.200.96%201,005
Oct 5, 202625.4525.9525.1725.9525.951.37%242,947
Oct 2, 202625.7325.9225.5025.6025.600.75%260,927
Oct 1, 202625.3125.5224.9125.4125.41-0.39%322,146
Sep 30, 202625.5525.9825.3225.5125.510.99%378,049
Sep 29, 202625.3925.4024.8025.2625.26-0.28%437,362
Sep 28, 202625.1425.5524.9825.3325.33-0.51%268,235
Sep 25, 202625.1025.5125.1025.4625.461.56%267,874
Sep 24, 202625.4625.4624.8425.0725.07-1.80%294,493
Sep 23, 202625.9625.9625.3025.5325.53-2.63%377,966
Sep 22, 202626.1126.2925.6026.2226.221.90%342,005
Sep 21, 202626.0126.0125.5225.7325.730.12%261,626
Sep 18, 202625.4025.8225.1425.7025.700.55%502,525
Sep 17, 202625.9026.2625.4425.5625.56-0.08%236,635
Sep 16, 202625.6426.3325.4925.5825.58-0.12%481,857
Sep 15, 202625.7225.9725.3825.6125.61-1.01%469,536
Sep 14, 202626.3326.3325.7025.8725.87-2.04%350,207
Sep 11, 202626.8626.9926.2326.4126.410.11%292,633
Sep 10, 202626.4826.6226.0026.3826.38-0.83%528,162
Sep 9, 202627.0627.1726.5426.6026.60-1.95%335,436
Sep 8, 202627.9728.0927.0927.1327.13-3.18%418,171
Sep 4, 202627.0328.1127.0328.0228.022.60%364,519
Sep 3, 202627.5527.6127.0327.3127.310.70%251,159
Sep 2, 202627.0727.3626.9927.1227.120.37%398,888
Sep 1, 202627.3727.6126.9327.0227.02-1.35%289,467
Aug 31, 202627.7327.8827.2627.3927.39-1.85%479,266
Aug 28, 202628.1028.1627.6427.9727.910.21%349,080
Aug 27, 202627.9828.4327.8327.9127.85-0.99%258,604
Aug 26, 202628.3628.5128.0028.1928.13-0.25%339,457
Aug 25, 202628.2928.4528.0128.2628.200.07%163,615
Aug 24, 202628.6328.6828.0328.2428.18-1.43%270,454
Aug 21, 202628.2728.8428.2728.6528.592.25%276,609
Aug 20, 202628.5429.1228.0028.0227.96-3.11%619,198
Aug 19, 202628.7229.3728.6428.9228.861.94%342,129
Aug 18, 202629.1729.2628.2928.3728.31-2.00%317,153
Aug 17, 202629.2929.5828.4428.9528.89-1.43%287,198
Aug 14, 202629.5429.9029.2029.3729.300.44%224,917
Aug 13, 202628.9629.4528.6429.2429.171.35%311,988
Aug 12, 202628.9229.0528.5328.8528.790.31%271,447
Aug 11, 202628.8329.3228.7628.7628.700.07%251,417