Skip to main content
logo
Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
25.46
+0.39 (1.56%)
At close: Sep 25, 2026, 4:00 PM EDT
25.91
+0.45 (1.77%)
After-hours: Sep 25, 2026, 7:30 PM EDT

Brookfield Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 10, 202629.0829.7828.7328.7428.68-2.18%261,111
Aug 7, 202629.4029.8329.2529.3829.31-0.98%167,547
Aug 6, 202630.5730.6829.4429.6729.60-3.20%224,021
Aug 5, 202630.9531.1930.1230.6530.58-1.29%274,269
Aug 4, 202630.8831.2030.0431.0530.98-0.13%515,971
Aug 3, 202630.4331.6430.0631.0931.024.93%299,566
Jul 31, 202630.2131.1628.1429.6329.56-5.82%570,883
Jul 30, 202632.1132.1131.4531.4631.39-1.35%227,509
Jul 29, 202631.3732.5331.2631.8931.820.60%386,123
Jul 28, 202631.4732.2731.1631.7031.630.96%357,305
Jul 27, 202631.6131.8330.7931.4031.330.93%266,954
Jul 24, 202631.1531.4330.7831.1131.040.35%208,458
Jul 23, 202630.5631.4230.5031.0030.930.62%252,688
Jul 22, 202631.2431.4130.2730.8130.74-0.52%357,143
Jul 21, 202630.7431.5430.6730.9730.901.81%275,114
Jul 20, 202631.1331.1930.2430.4230.35-2.66%327,450
Jul 17, 202631.1331.4530.6831.2531.18-0.16%440,370