Skip to main content
Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
29.37
-0.37 (-1.24%)
At close: Nov 11, 2026, 4:00 PM EST
29.37
0.00 (0.00%)
After-hours: Nov 11, 2026, 7:00 PM EST

Brookfield Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202630.1230.1229.2929.3729.37-1.24%391,946
Nov 10, 202630.1130.4629.4229.7429.74-1.29%467,205
Nov 9, 202630.2931.2529.4230.1330.131.65%683,884
Nov 6, 202629.7129.9428.8829.6429.64-1.98%545,963
Nov 5, 202630.4531.1128.7730.2430.24-2.29%834,016
Nov 4, 202630.9631.8630.4730.9530.952.72%588,902
Nov 3, 202630.4230.4229.4930.1330.130.23%561,032
Nov 2, 202629.2030.3128.4730.0630.065.10%595,071
Oct 30, 202628.6028.8328.2628.6028.60-0.28%423,562
Oct 29, 202628.3729.0027.9828.6828.682.36%429,200
Oct 28, 202627.8928.0827.3628.0228.020.68%442,240
Oct 27, 202627.4228.1427.4227.8327.830.61%366,171
Oct 26, 202627.8928.2127.5327.6627.66-0.54%259,314
Oct 23, 202627.8027.9027.0827.8127.81-0.86%317,298
Oct 22, 202627.0628.3526.9228.0528.053.58%441,926
Oct 21, 202626.9727.4726.7527.0827.081.35%320,649
Oct 20, 202626.0926.8826.0926.7226.722.45%196,288
Oct 19, 202626.6226.7325.9626.0826.08-1.66%224,052
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