Brookfield Business Corporation (TSX:BBUC)
Canada
· Delayed Price · Currency is CAD 45.69
+0.03 (0.07%)
Apr 28, 2026, 4:00 PM EST
Brookfield Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 45.66 | 45.90 | 45.30 | 45.69 | 45.69 | 0.07% | 77,657 |
| Apr 27, 2026 | 45.80 | 45.98 | 45.42 | 45.66 | 45.66 | 0.02% | 65,371 |
| Apr 24, 2026 | 46.36 | 46.36 | 45.45 | 45.65 | 45.65 | -0.52% | 38,608 |
| Apr 23, 2026 | 46.21 | 46.22 | 45.11 | 45.89 | 45.89 | -1.29% | 52,570 |
| Apr 22, 2026 | 47.14 | 47.40 | 45.98 | 46.49 | 46.49 | -0.09% | 64,730 |
| Apr 21, 2026 | 47.35 | 47.35 | 46.20 | 46.53 | 46.53 | -0.58% | 66,594 |
| Apr 20, 2026 | 47.19 | 47.49 | 46.16 | 46.80 | 46.80 | -1.85% | 49,765 |
| Apr 17, 2026 | 47.00 | 47.91 | 47.00 | 47.68 | 47.68 | 2.12% | 123,115 |
| Apr 16, 2026 | 47.80 | 47.80 | 46.30 | 46.69 | 46.69 | -2.22% | 78,763 |
| Apr 15, 2026 | 47.38 | 47.80 | 47.21 | 47.75 | 47.75 | 0.29% | 119,488 |
| Apr 14, 2026 | 47.00 | 47.68 | 46.47 | 47.61 | 47.61 | 1.38% | 83,093 |
| Apr 13, 2026 | 45.99 | 47.06 | 45.77 | 46.96 | 46.96 | 1.87% | 60,376 |
| Apr 10, 2026 | 45.10 | 46.74 | 45.10 | 46.10 | 46.10 | 1.56% | 120,009 |
| Apr 9, 2026 | 45.99 | 46.31 | 45.27 | 45.39 | 45.39 | -1.37% | 28,716 |
| Apr 8, 2026 | 46.21 | 47.05 | 45.73 | 46.02 | 46.02 | 0.44% | 137,344 |
| Apr 7, 2026 | 47.39 | 47.39 | 44.53 | 45.82 | 45.82 | -4.08% | 99,850 |
| Apr 6, 2026 | 48.70 | 48.70 | 47.10 | 47.77 | 47.77 | -0.48% | 57,764 |
| Apr 2, 2026 | 45.32 | 48.01 | 45.26 | 48.00 | 48.00 | 3.60% | 104,051 |
| Apr 1, 2026 | 43.57 | 46.35 | 43.57 | 46.33 | 46.33 | 5.58% | 143,583 |
| Mar 31, 2026 | 42.76 | 45.80 | 42.57 | 43.88 | 43.88 | -0.52% | 83,246 |
| Mar 30, 2026 | 44.81 | 45.15 | 42.25 | 44.11 | 44.11 | -1.50% | 359,436 |
| Mar 27, 2026 | 45.48 | 45.90 | 44.51 | 44.78 | 44.78 | -1.86% | 156,095 |
| Mar 26, 2026 | 45.09 | 46.50 | 44.77 | 45.63 | 45.63 | 1.20% | 62,329 |
| Mar 25, 2026 | 43.46 | 45.39 | 43.40 | 45.09 | 45.09 | 6.82% | 76,339 |
| Mar 24, 2026 | 42.59 | 43.17 | 41.68 | 42.21 | 42.21 | -0.73% | 52,986 |
| Mar 23, 2026 | 41.01 | 44.25 | 41.01 | 42.52 | 42.52 | 3.88% | 44,892 |
| Mar 20, 2026 | 41.63 | 41.63 | 40.33 | 40.93 | 40.84 | -1.42% | 410,181 |
| Mar 19, 2026 | 42.55 | 42.55 | 40.73 | 41.52 | 41.43 | -1.87% | 42,910 |
| Mar 18, 2026 | 43.05 | 43.05 | 41.72 | 42.31 | 42.22 | -0.49% | 36,401 |
| Mar 17, 2026 | 42.05 | 43.06 | 42.05 | 42.52 | 42.43 | 1.14% | 48,615 |
| Mar 16, 2026 | 41.26 | 43.09 | 41.25 | 42.04 | 41.95 | 2.16% | 51,017 |
| Mar 13, 2026 | 42.95 | 43.42 | 40.99 | 41.15 | 41.06 | -2.67% | 27,746 |
| Mar 12, 2026 | 44.10 | 44.54 | 42.07 | 42.28 | 42.19 | -5.05% | 42,739 |
| Mar 11, 2026 | 46.04 | 46.27 | 44.34 | 44.53 | 44.44 | -2.67% | 28,601 |
| Mar 10, 2026 | 44.52 | 46.68 | 44.52 | 45.75 | 45.65 | 1.67% | 29,278 |
| Mar 9, 2026 | 45.14 | 45.24 | 43.65 | 45.00 | 44.91 | -0.18% | 34,600 |
| Mar 6, 2026 | 46.37 | 46.72 | 44.82 | 45.08 | 44.99 | -4.71% | 42,179 |
| Mar 5, 2026 | 47.72 | 48.01 | 46.58 | 47.31 | 47.21 | -0.42% | 25,260 |
| Mar 4, 2026 | 47.60 | 48.37 | 47.35 | 47.51 | 47.41 | -0.15% | 38,549 |
| Mar 3, 2026 | 46.99 | 48.20 | 46.22 | 47.58 | 47.48 | -1.06% | 29,372 |
| Mar 2, 2026 | 45.04 | 48.66 | 45.04 | 48.09 | 47.99 | 2.49% | 41,242 |
| Feb 27, 2026 | 47.17 | 47.28 | 46.40 | 46.92 | 46.82 | -2.19% | 38,504 |
| Feb 26, 2026 | 47.25 | 48.15 | 47.25 | 47.97 | 47.87 | 0.15% | 51,740 |
| Feb 25, 2026 | 47.23 | 48.81 | 47.23 | 47.90 | 47.80 | 1.48% | 15,930 |
| Feb 24, 2026 | 47.08 | 47.83 | 47.05 | 47.20 | 47.10 | 0.36% | 42,168 |
| Feb 23, 2026 | 48.46 | 48.54 | 46.91 | 47.03 | 46.93 | -3.43% | 30,864 |
| Feb 20, 2026 | 52.17 | 52.17 | 48.08 | 48.70 | 48.60 | 0.19% | 22,030 |
| Feb 19, 2026 | 48.06 | 48.62 | 47.90 | 48.61 | 48.51 | -0.12% | 13,035 |
| Feb 18, 2026 | 48.83 | 49.72 | 48.50 | 48.67 | 48.57 | -0.29% | 17,742 |
| Feb 17, 2026 | 46.20 | 49.07 | 46.20 | 48.81 | 48.71 | 5.24% | 22,712 |
| Feb 13, 2026 | 48.08 | 48.13 | 46.14 | 46.38 | 46.28 | -2.69% | 17,661 |
| Feb 12, 2026 | 50.06 | 50.11 | 47.44 | 47.66 | 47.56 | -3.89% | 13,389 |
| Feb 11, 2026 | 51.44 | 51.45 | 49.24 | 49.59 | 49.49 | -2.52% | 12,418 |
| Feb 10, 2026 | 50.45 | 51.33 | 50.37 | 50.87 | 50.76 | 0.75% | 17,168 |
| Feb 9, 2026 | 49.58 | 50.59 | 49.58 | 50.49 | 50.38 | 1.45% | 25,397 |
| Feb 6, 2026 | 49.12 | 50.01 | 48.89 | 49.77 | 49.67 | 2.79% | 28,870 |
| Feb 5, 2026 | 49.18 | 49.37 | 48.01 | 48.42 | 48.32 | -2.06% | 17,316 |
| Feb 4, 2026 | 49.42 | 50.10 | 48.38 | 49.44 | 49.34 | 0.71% | 41,790 |
| Feb 3, 2026 | 50.17 | 51.12 | 48.05 | 49.09 | 48.99 | -2.93% | 36,143 |
| Feb 2, 2026 | 48.35 | 51.23 | 48.27 | 50.57 | 50.46 | 4.66% | 29,809 |
| Jan 30, 2026 | 46.89 | 48.50 | 46.89 | 48.32 | 48.22 | 1.24% | 28,574 |
| Jan 29, 2026 | 47.30 | 48.14 | 47.12 | 47.73 | 47.63 | 0.74% | 21,927 |
| Jan 28, 2026 | 47.85 | 47.98 | 46.90 | 47.38 | 47.28 | -0.36% | 31,778 |
| Jan 27, 2026 | 48.87 | 48.87 | 47.38 | 47.55 | 47.45 | -0.92% | 17,441 |
| Jan 26, 2026 | 48.87 | 48.87 | 47.80 | 47.99 | 47.89 | -1.13% | 13,744 |
| Jan 23, 2026 | 49.97 | 50.41 | 48.27 | 48.54 | 48.44 | -3.35% | 20,072 |
| Jan 22, 2026 | 50.06 | 51.23 | 50.02 | 50.22 | 50.11 | 1.31% | 10,428 |
| Jan 21, 2026 | 49.96 | 50.05 | 48.80 | 49.57 | 49.47 | -0.80% | 9,849 |
| Jan 20, 2026 | 50.17 | 50.42 | 49.49 | 49.97 | 49.87 | -0.22% | 13,021 |
| Jan 19, 2026 | 50.50 | 50.79 | 49.87 | 50.08 | 49.98 | -1.40% | 7,901 |
| Jan 16, 2026 | 50.59 | 51.51 | 50.58 | 50.79 | 50.68 | -0.57% | 20,421 |
| Jan 15, 2026 | 50.04 | 51.40 | 49.73 | 51.08 | 50.97 | 4.48% | 27,720 |
| Jan 14, 2026 | 49.18 | 49.20 | 48.51 | 48.89 | 48.79 | -0.51% | 12,817 |
| Jan 13, 2026 | 48.88 | 49.54 | 48.75 | 49.14 | 49.04 | -0.43% | 4,742 |
| Jan 12, 2026 | 48.68 | 49.49 | 48.42 | 49.35 | 49.25 | 2.53% | 18,349 |
| Jan 9, 2026 | 48.18 | 48.69 | 48.01 | 48.13 | 48.03 | 0.52% | 32,752 |
| Jan 8, 2026 | 47.63 | 47.97 | 46.67 | 47.88 | 47.78 | 1.29% | 52,429 |
| Jan 7, 2026 | 50.95 | 50.95 | 47.24 | 47.27 | 47.17 | -7.30% | 63,425 |
| Jan 6, 2026 | 51.45 | 51.74 | 50.68 | 50.99 | 50.88 | -1.77% | 20,768 |
| Jan 5, 2026 | 50.59 | 51.91 | 50.38 | 51.91 | 51.80 | 3.39% | 16,576 |
| Jan 2, 2026 | 49.20 | 50.51 | 49.20 | 50.21 | 50.10 | 2.36% | 16,801 |
| Dec 31, 2025 | 49.38 | 49.38 | 48.84 | 49.05 | 48.95 | -0.45% | 6,544 |
| Dec 30, 2025 | 50.58 | 50.78 | 49.18 | 49.27 | 49.17 | -2.42% | 11,590 |
| Dec 29, 2025 | 49.75 | 50.91 | 49.66 | 50.49 | 50.38 | 0.46% | 9,979 |
| Dec 24, 2025 | 49.53 | 50.26 | 48.67 | 50.26 | 50.15 | 2.57% | 3,086 |
| Dec 23, 2025 | 49.16 | 49.34 | 48.60 | 49.00 | 48.90 | -0.83% | 10,259 |
| Dec 22, 2025 | 49.99 | 50.58 | 49.13 | 49.41 | 49.31 | -1.02% | 17,554 |
| Dec 19, 2025 | 49.14 | 50.11 | 48.94 | 49.92 | 49.82 | 2.74% | 299,894 |
| Dec 18, 2025 | 49.20 | 49.83 | 48.49 | 48.59 | 48.49 | 0.56% | 20,217 |
| Dec 17, 2025 | 49.42 | 49.86 | 48.06 | 48.32 | 48.22 | -2.17% | 15,906 |
| Dec 16, 2025 | 48.64 | 49.71 | 48.64 | 49.39 | 49.29 | 0.86% | 9,913 |
| Dec 15, 2025 | 49.71 | 49.78 | 48.76 | 48.97 | 48.87 | -0.81% | 13,512 |
| Dec 12, 2025 | 50.43 | 50.77 | 49.37 | 49.37 | 49.27 | -2.33% | 16,927 |
| Dec 11, 2025 | 49.98 | 50.87 | 49.77 | 50.55 | 50.44 | 1.02% | 21,329 |
| Dec 10, 2025 | 49.60 | 50.25 | 49.11 | 50.04 | 49.94 | 0.06% | 15,108 |
| Dec 9, 2025 | 49.84 | 50.75 | 49.84 | 50.01 | 49.91 | 0.95% | 9,092 |
| Dec 8, 2025 | 50.31 | 50.31 | 49.05 | 49.54 | 49.44 | -0.92% | 20,412 |
| Dec 5, 2025 | 51.93 | 51.93 | 49.18 | 50.00 | 49.90 | -2.74% | 42,023 |
| Dec 4, 2025 | 49.43 | 51.98 | 49.25 | 51.41 | 51.30 | 3.30% | 62,613 |
| Dec 3, 2025 | 49.75 | 50.49 | 49.24 | 49.77 | 49.67 | -1.15% | 53,048 |