Brookfield Business Corporation (TSX:BBUC)
Canada
· Delayed Price · Currency is CAD 50.00
-1.41 (-2.74%)
At close: Dec 5, 2025
Brookfield Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 51.93 | 51.93 | 49.73 | 49.73 | - | -3.27% | 6,958 |
| Dec 4, 2025 | 49.43 | 51.98 | 49.25 | 51.41 | 51.41 | 3.30% | 62,613 |
| Dec 3, 2025 | 49.75 | 50.49 | 49.24 | 49.77 | 49.77 | -1.15% | 53,048 |
| Dec 2, 2025 | 49.41 | 51.28 | 49.41 | 50.35 | 50.35 | 2.38% | 35,899 |
| Dec 1, 2025 | 48.96 | 49.97 | 48.95 | 49.18 | 49.18 | -0.81% | 31,806 |
| Nov 28, 2025 | 48.48 | 49.73 | 48.05 | 49.58 | 49.58 | 3.25% | 43,572 |
| Nov 27, 2025 | 47.73 | 48.46 | 47.72 | 48.02 | 47.93 | -0.15% | 16,449 |
| Nov 26, 2025 | 47.61 | 48.39 | 47.25 | 48.09 | 48.00 | 0.78% | 58,753 |
| Nov 25, 2025 | 46.94 | 48.50 | 46.65 | 47.72 | 47.63 | 1.45% | 45,731 |
| Nov 24, 2025 | 45.23 | 47.21 | 45.18 | 47.04 | 46.95 | 4.56% | 120,541 |
| Nov 21, 2025 | 45.14 | 45.62 | 44.66 | 44.99 | 44.91 | -0.18% | 42,951 |
| Nov 20, 2025 | 46.15 | 48.19 | 44.92 | 45.07 | 44.99 | -2.06% | 45,134 |
| Nov 19, 2025 | 45.60 | 46.68 | 45.60 | 46.02 | 45.94 | 1.66% | 50,047 |
| Nov 18, 2025 | 44.25 | 45.82 | 44.04 | 45.27 | 45.19 | 2.03% | 55,074 |
| Nov 17, 2025 | 46.62 | 46.93 | 44.25 | 44.37 | 44.29 | -4.85% | 41,171 |
| Nov 14, 2025 | 44.85 | 47.15 | 44.76 | 46.63 | 46.54 | 4.18% | 43,845 |
| Nov 13, 2025 | 45.64 | 46.17 | 44.35 | 44.76 | 44.68 | -1.78% | 35,153 |
| Nov 12, 2025 | 45.06 | 46.08 | 45.06 | 45.57 | 45.49 | 1.72% | 32,062 |
| Nov 11, 2025 | 45.85 | 46.06 | 44.72 | 44.80 | 44.72 | -1.17% | 41,215 |
| Nov 10, 2025 | 44.08 | 46.27 | 43.70 | 45.33 | 45.25 | 3.38% | 66,835 |
| Nov 7, 2025 | 48.20 | 48.20 | 43.75 | 43.85 | 43.77 | -10.33% | 73,337 |
| Nov 6, 2025 | 50.10 | 52.39 | 47.88 | 48.90 | 48.81 | -2.47% | 136,169 |
| Nov 5, 2025 | 49.79 | 50.41 | 49.62 | 50.14 | 50.05 | 0.64% | 48,498 |
| Nov 4, 2025 | 49.92 | 50.21 | 49.10 | 49.82 | 49.73 | -0.72% | 40,271 |
| Nov 3, 2025 | 51.24 | 51.45 | 49.89 | 50.18 | 50.09 | -1.84% | 57,094 |
| Oct 31, 2025 | 50.00 | 51.21 | 49.62 | 51.12 | 51.03 | 2.59% | 58,200 |
| Oct 30, 2025 | 50.88 | 50.92 | 49.00 | 49.83 | 49.74 | -0.72% | 53,084 |
| Oct 29, 2025 | 50.15 | 50.82 | 49.83 | 50.19 | 50.10 | -0.67% | 19,805 |
| Oct 28, 2025 | 50.76 | 51.17 | 50.15 | 50.53 | 50.44 | -0.86% | 24,647 |
| Oct 27, 2025 | 51.60 | 51.61 | 49.78 | 50.97 | 50.88 | -0.51% | 29,238 |
| Oct 24, 2025 | 50.43 | 51.63 | 49.61 | 51.23 | 51.14 | 2.60% | 71,073 |
| Oct 23, 2025 | 49.23 | 50.27 | 49.04 | 49.93 | 49.84 | 1.48% | 40,605 |
| Oct 22, 2025 | 50.06 | 50.06 | 48.50 | 49.20 | 49.11 | -1.34% | 24,196 |
| Oct 21, 2025 | 51.35 | 51.35 | 49.58 | 49.87 | 49.78 | -2.50% | 37,407 |
| Oct 20, 2025 | 50.65 | 51.99 | 50.50 | 51.15 | 51.06 | 2.06% | 41,876 |
| Oct 17, 2025 | 50.90 | 51.12 | 49.17 | 50.12 | 50.03 | -2.36% | 63,167 |
| Oct 16, 2025 | 52.92 | 52.92 | 50.73 | 51.33 | 51.24 | -2.12% | 48,043 |
| Oct 15, 2025 | 52.29 | 53.24 | 51.93 | 52.44 | 52.34 | 1.41% | 87,090 |
| Oct 14, 2025 | 49.53 | 51.86 | 48.47 | 51.71 | 51.62 | 9.49% | 62,313 |
| Oct 10, 2025 | 49.38 | 49.38 | 46.87 | 47.23 | 47.14 | -3.97% | 22,914 |
| Oct 9, 2025 | 49.61 | 49.61 | 48.48 | 49.18 | 49.09 | -0.06% | 21,932 |
| Oct 8, 2025 | 48.18 | 49.36 | 47.39 | 49.21 | 49.12 | 3.34% | 21,385 |
| Oct 7, 2025 | 47.82 | 47.82 | 45.83 | 47.62 | 47.53 | 0.36% | 46,905 |
| Oct 6, 2025 | 47.44 | 47.64 | 46.59 | 47.45 | 47.36 | -0.34% | 33,787 |
| Oct 3, 2025 | 47.14 | 47.94 | 46.50 | 47.61 | 47.52 | 1.15% | 43,022 |
| Oct 2, 2025 | 46.67 | 47.18 | 46.17 | 47.07 | 46.98 | 0.21% | 65,112 |
| Oct 1, 2025 | 46.56 | 47.12 | 46.38 | 46.97 | 46.88 | 0.54% | 29,405 |
| Sep 30, 2025 | 46.35 | 46.90 | 45.41 | 46.72 | 46.63 | 0.86% | 35,802 |
| Sep 29, 2025 | 45.80 | 46.43 | 44.53 | 46.32 | 46.24 | 1.03% | 55,456 |
| Sep 26, 2025 | 45.45 | 46.81 | 45.45 | 45.85 | 45.77 | 0.04% | 93,482 |
| Sep 25, 2025 | 46.07 | 46.73 | 42.54 | 45.83 | 45.75 | -8.60% | 292,223 |
| Sep 24, 2025 | 50.26 | 50.56 | 49.76 | 50.14 | 50.05 | -0.04% | 15,951 |
| Sep 23, 2025 | 50.32 | 51.03 | 49.76 | 50.16 | 50.07 | 0.12% | 14,662 |
| Sep 22, 2025 | 48.50 | 50.16 | 48.31 | 50.10 | 50.01 | 2.77% | 19,872 |
| Sep 19, 2025 | 50.30 | 50.30 | 48.25 | 48.75 | 48.66 | -1.97% | 345,831 |
| Sep 18, 2025 | 48.04 | 49.79 | 48.04 | 49.73 | 49.64 | 3.58% | 146,099 |
| Sep 17, 2025 | 47.90 | 48.73 | 47.30 | 48.01 | 47.92 | 1.35% | 29,112 |
| Sep 16, 2025 | 47.34 | 47.44 | 46.73 | 47.37 | 47.28 | 0.06% | 12,532 |
| Sep 15, 2025 | 46.86 | 47.69 | 46.86 | 47.34 | 47.25 | 1.09% | 40,718 |
| Sep 12, 2025 | 47.25 | 47.26 | 46.49 | 46.83 | 46.74 | -2.05% | 16,876 |
| Sep 11, 2025 | 46.60 | 48.12 | 46.60 | 47.81 | 47.72 | 2.66% | 30,436 |
| Sep 10, 2025 | 46.00 | 46.78 | 46.00 | 46.57 | 46.48 | 0.95% | 16,190 |
| Sep 9, 2025 | 48.00 | 48.00 | 45.85 | 46.13 | 46.05 | -3.96% | 59,056 |
| Sep 8, 2025 | 46.88 | 48.03 | 46.88 | 48.03 | 47.94 | 2.52% | 26,087 |
| Sep 5, 2025 | 46.82 | 47.15 | 45.95 | 46.85 | 46.76 | 0.51% | 38,104 |
| Sep 4, 2025 | 45.76 | 47.02 | 44.94 | 46.61 | 46.52 | 2.48% | 171,246 |
| Sep 3, 2025 | 45.50 | 45.91 | 44.99 | 45.48 | 45.40 | -1.07% | 66,692 |
| Sep 2, 2025 | 45.22 | 46.29 | 45.22 | 45.97 | 45.89 | 1.34% | 22,270 |
| Aug 29, 2025 | 47.71 | 48.18 | 45.28 | 45.36 | 45.28 | -5.97% | 35,944 |
| Aug 28, 2025 | 47.75 | 48.34 | 47.37 | 48.24 | 48.07 | 0.50% | 32,159 |
| Aug 27, 2025 | 47.97 | 48.28 | 47.77 | 48.00 | 47.83 | -0.44% | 34,016 |
| Aug 26, 2025 | 47.99 | 48.32 | 47.63 | 48.21 | 48.04 | 0.61% | 49,148 |
| Aug 25, 2025 | 46.98 | 47.97 | 46.90 | 47.92 | 47.75 | 1.40% | 40,426 |
| Aug 22, 2025 | 47.04 | 48.45 | 47.04 | 47.26 | 47.09 | 1.50% | 20,460 |
| Aug 21, 2025 | 46.63 | 47.43 | 46.49 | 46.56 | 46.39 | -0.39% | 24,251 |
| Aug 20, 2025 | 46.37 | 46.85 | 45.86 | 46.74 | 46.57 | 1.21% | 107,183 |
| Aug 19, 2025 | 45.99 | 46.23 | 45.56 | 46.18 | 46.01 | 1.01% | 49,791 |
| Aug 18, 2025 | 43.28 | 45.73 | 42.98 | 45.72 | 45.56 | 6.28% | 73,268 |
| Aug 15, 2025 | 41.78 | 43.04 | 41.78 | 43.02 | 42.86 | 2.45% | 38,906 |
| Aug 14, 2025 | 40.63 | 42.03 | 40.63 | 41.99 | 41.84 | 1.60% | 43,924 |
| Aug 13, 2025 | 40.26 | 41.39 | 40.00 | 41.33 | 41.18 | 3.69% | 31,409 |
| Aug 12, 2025 | 40.14 | 40.48 | 39.85 | 39.86 | 39.72 | 0.13% | 18,506 |
| Aug 11, 2025 | 39.81 | 39.84 | 39.11 | 39.81 | 39.67 | 0.66% | 22,566 |
| Aug 8, 2025 | 41.19 | 41.24 | 39.50 | 39.55 | 39.41 | -3.02% | 43,049 |
| Aug 7, 2025 | 41.75 | 41.89 | 40.53 | 40.78 | 40.63 | -2.93% | 39,329 |
| Aug 6, 2025 | 42.31 | 42.42 | 41.79 | 42.01 | 41.86 | -1.22% | 28,636 |
| Aug 5, 2025 | 40.58 | 43.09 | 40.58 | 42.53 | 42.38 | 4.75% | 60,945 |
| Aug 1, 2025 | 41.75 | 41.81 | 40.46 | 40.60 | 40.45 | -4.65% | 35,854 |
| Jul 31, 2025 | 42.59 | 43.00 | 42.12 | 42.58 | 42.43 | -0.40% | 37,304 |
| Jul 30, 2025 | 44.28 | 44.28 | 42.46 | 42.75 | 42.60 | -2.97% | 27,514 |
| Jul 29, 2025 | 44.37 | 44.37 | 43.59 | 44.06 | 43.90 | 0.20% | 17,865 |
| Jul 28, 2025 | 44.03 | 44.03 | 43.35 | 43.97 | 43.81 | 0.07% | 19,509 |
| Jul 25, 2025 | 43.90 | 44.00 | 42.85 | 43.94 | 43.78 | 0.55% | 57,371 |
| Jul 24, 2025 | 43.55 | 43.73 | 42.82 | 43.70 | 43.54 | 0.90% | 51,584 |
| Jul 23, 2025 | 43.01 | 43.59 | 42.56 | 43.31 | 43.15 | 1.81% | 25,698 |
| Jul 22, 2025 | 42.76 | 43.04 | 42.34 | 42.54 | 42.39 | -0.42% | 31,800 |
| Jul 21, 2025 | 42.35 | 42.78 | 42.30 | 42.72 | 42.57 | 0.09% | 26,981 |
| Jul 18, 2025 | 42.26 | 42.75 | 41.69 | 42.68 | 42.53 | 1.35% | 28,382 |
| Jul 17, 2025 | 41.49 | 42.14 | 41.20 | 42.11 | 41.96 | 2.04% | 26,919 |
| Jul 16, 2025 | 40.88 | 41.27 | 40.00 | 41.27 | 41.12 | 0.86% | 14,569 |