Skip to main content
Brookfield Business Corporation (TSX:BBUC)
Canada flag Canada · Delayed Price · Currency is CAD
45.00
-0.08 (-0.18%)
Mar 9, 2026, 4:00 PM EST

Brookfield Business Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202645.1445.2443.6544.83--0.57%17,574
Mar 6, 202646.3746.7244.8245.0845.08-4.71%42,179
Mar 5, 202647.7248.0146.5847.3147.31-0.42%25,260
Mar 4, 202647.6048.3747.3547.5147.51-0.15%38,549
Mar 3, 202646.9948.2046.2247.5847.58-1.06%29,372
Mar 2, 202645.0448.6645.0448.0948.092.49%41,242
Feb 27, 202647.1747.2846.4046.9246.92-2.19%38,504
Feb 26, 202647.2548.1547.2547.9747.970.15%51,740
Feb 25, 202647.2348.8147.2347.9047.901.48%15,930
Feb 24, 202647.0847.8347.0547.2047.200.36%42,168
Feb 23, 202648.4648.5446.9147.0347.03-3.43%30,864
Feb 20, 202652.1752.1748.0848.7048.700.19%22,030
Feb 19, 202648.0648.6247.9048.6148.61-0.12%13,035
Feb 18, 202648.8349.7248.5048.6748.67-0.29%17,742
Feb 17, 202646.2049.0746.2048.8148.815.24%22,712
Feb 13, 202648.0848.1346.1446.3846.38-2.69%17,661
Feb 12, 202650.0650.1147.4447.6647.66-3.89%13,389
Feb 11, 202651.4451.4549.2449.5949.59-2.52%12,418
Feb 10, 202650.4551.3350.3750.8750.870.75%17,168
Feb 9, 202649.5850.5949.5850.4950.491.45%25,397
Feb 6, 202649.1250.0148.8949.7749.772.79%28,870
Feb 5, 202649.1849.3748.0148.4248.42-2.06%17,316
Feb 4, 202649.4250.1048.3849.4449.440.71%41,790
Feb 3, 202650.1751.1248.0549.0949.09-2.93%36,143
Feb 2, 202648.3551.2348.2750.5750.574.66%29,809
Jan 30, 202646.8948.5046.8948.3248.321.24%28,574
Jan 29, 202647.3048.1447.1247.7347.730.74%21,927
Jan 28, 202647.8547.9846.9047.3847.38-0.36%31,778
Jan 27, 202648.8748.8747.3847.5547.55-0.92%17,441
Jan 26, 202648.8748.8747.8047.9947.99-1.13%13,744
Jan 23, 202649.9750.4148.2748.5448.54-3.35%20,072
Jan 22, 202650.0651.2350.0250.2250.221.31%10,428
Jan 21, 202649.9650.0548.8049.5749.57-0.80%9,849
Jan 20, 202650.1750.4249.4949.9749.97-0.22%13,021
Jan 19, 202650.5050.7949.8750.0850.08-1.40%7,901
Jan 16, 202650.5951.5150.5850.7950.79-0.57%20,421
Jan 15, 202650.0451.4049.7351.0851.084.48%27,720
Jan 14, 202649.1849.2048.5148.8948.89-0.51%12,817
Jan 13, 202648.8849.5448.7549.1449.14-0.43%4,742
Jan 12, 202648.6849.4948.4249.3549.352.53%18,349
Jan 9, 202648.1848.6948.0148.1348.130.52%32,752
Jan 8, 202647.6347.9746.6747.8847.881.29%52,429
Jan 7, 202650.9550.9547.2447.2747.27-7.30%63,425
Jan 6, 202651.4551.7450.6850.9950.99-1.77%20,768
Jan 5, 202650.5951.9150.3851.9151.913.39%16,576
Jan 2, 202649.2050.5149.2050.2150.212.36%16,801
Dec 31, 202549.3849.3848.8449.0549.05-0.45%6,544
Dec 30, 202550.5850.7849.1849.2749.27-2.42%11,590
Dec 29, 202549.7550.9149.6650.4950.490.46%9,979
Dec 24, 202549.5350.2648.6750.2650.262.57%3,086
Dec 23, 202549.1649.3448.6049.0049.00-0.83%10,259
Dec 22, 202549.9950.5849.1349.4149.41-1.02%17,554
Dec 19, 202549.1450.1148.9449.9249.922.74%299,894
Dec 18, 202549.2049.8348.4948.5948.590.56%20,217
Dec 17, 202549.4249.8648.0648.3248.32-2.17%15,906
Dec 16, 202548.6449.7148.6449.3949.390.86%9,913
Dec 15, 202549.7149.7848.7648.9748.97-0.81%13,512
Dec 12, 202550.4350.7749.3749.3749.37-2.33%16,927
Dec 11, 202549.9850.8749.7750.5550.551.02%21,329
Dec 10, 202549.6050.2549.1150.0450.040.06%15,108
Dec 9, 202549.8450.7549.8450.0150.010.95%9,092
Dec 8, 202550.3150.3149.0549.5449.54-0.92%20,412
Dec 5, 202551.9351.9349.1850.0050.00-2.74%42,023
Dec 4, 202549.4351.9849.2551.4151.413.30%62,613
Dec 3, 202549.7550.4949.2449.7749.77-1.15%53,048
Dec 2, 202549.4151.2849.4150.3550.352.38%35,899
Dec 1, 202548.9649.9748.9549.1849.18-0.81%31,806
Nov 28, 202548.4849.7348.0549.5849.583.25%43,572
Nov 27, 202547.7348.4647.7248.0247.93-0.15%16,449
Nov 26, 202547.6148.3947.2548.0948.000.78%58,753
Nov 25, 202546.9448.5046.6547.7247.631.45%45,731
Nov 24, 202545.2347.2145.1847.0446.954.56%120,541
Nov 21, 202545.1445.6244.6644.9944.91-0.18%42,951
Nov 20, 202546.1548.1944.9245.0744.99-2.06%45,134
Nov 19, 202545.6046.6845.6046.0245.941.66%50,047
Nov 18, 202544.2545.8244.0445.2745.192.03%55,074
Nov 17, 202546.6246.9344.2544.3744.29-4.85%41,171
Nov 14, 202544.8547.1544.7646.6346.544.18%43,845
Nov 13, 202545.6446.1744.3544.7644.68-1.78%35,153
Nov 12, 202545.0646.0845.0645.5745.491.72%32,062
Nov 11, 202545.8546.0644.7244.8044.72-1.17%41,215
Nov 10, 202544.0846.2743.7045.3345.253.38%66,835
Nov 7, 202548.2048.2043.7543.8543.77-10.33%73,337
Nov 6, 202550.1052.3947.8848.9048.81-2.47%136,169
Nov 5, 202549.7950.4149.6250.1450.050.64%48,498
Nov 4, 202549.9250.2149.1049.8249.73-0.72%40,271
Nov 3, 202551.2451.4549.8950.1850.09-1.84%57,094
Oct 31, 202550.0051.2149.6251.1251.032.59%58,200
Oct 30, 202550.8850.9249.0049.8349.74-0.72%53,084
Oct 29, 202550.1550.8249.8350.1950.10-0.67%19,805
Oct 28, 202550.7651.1750.1550.5350.44-0.86%24,647
Oct 27, 202551.6051.6149.7850.9750.88-0.51%29,238
Oct 24, 202550.4351.6349.6151.2351.142.60%71,073
Oct 23, 202549.2350.2749.0449.9349.841.48%40,605
Oct 22, 202550.0650.0648.5049.2049.11-1.34%24,196
Oct 21, 202551.3551.3549.5849.8749.78-2.50%37,407
Oct 20, 202550.6551.9950.5051.1551.062.06%41,876
Oct 17, 202550.9051.1249.1750.1250.03-2.36%63,167
Oct 16, 202552.9252.9250.7351.3351.24-2.12%48,043
Oct 15, 202552.2953.2451.9352.4452.341.41%87,090