Brookfield Business Corporation (BBUC)

NYSE: BBUC · Real-Time Price · USD

34.45

-0.59 (-1.68%)

At close: Feb 27, 2026, 4:00 PM EST

34.43

-0.02 (-0.06%)

After-hours: Feb 27, 2026, 7:00 PM EST

Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	34.44	35.36	34.06	34.40	34.40	-1.84%	58,434
Feb 26, 2026	35.11	35.34	34.87	35.04	35.04	0.49%	78,134
Feb 25, 2026	34.67	35.65	34.55	34.87	34.87	1.10%	63,425
Feb 24, 2026	34.47	35.22	34.27	34.49	34.49	0.55%	65,848
Feb 23, 2026	35.32	35.45	34.27	34.30	34.30	-3.38%	91,897
Feb 20, 2026	35.39	36.04	35.03	35.50	35.50	0.11%	48,998
Feb 19, 2026	35.17	35.50	35.00	35.46	35.46	-0.23%	38,697
Feb 18, 2026	35.59	36.38	35.34	35.54	35.54	-0.34%	70,274
Feb 17, 2026	33.74	35.98	33.74	35.66	35.66	4.51%	81,756
Feb 13, 2026	35.15	35.33	33.86	34.12	34.12	-2.63%	78,645
Feb 12, 2026	36.94	37.32	34.85	35.04	35.04	-3.87%	72,707
Feb 11, 2026	38.25	38.25	36.33	36.45	36.45	-3.16%	60,574
Feb 10, 2026	37.28	38.00	36.97	37.64	37.64	1.07%	62,525
Feb 9, 2026	36.28	37.35	36.28	37.24	37.24	2.14%	70,653
Feb 6, 2026	35.85	36.70	35.85	36.46	36.46	3.49%	97,468
Feb 5, 2026	36.05	36.15	35.10	35.23	35.23	-2.57%	74,036
Feb 4, 2026	36.46	36.61	35.31	36.16	36.16	0.17%	88,863
Feb 3, 2026	37.00	37.47	35.17	36.10	36.10	-1.90%	119,315
Feb 2, 2026	35.69	37.40	35.50	36.80	36.80	3.20%	112,301
Jan 30, 2026	35.28	35.83	34.88	35.66	35.66	1.08%	105,485
Jan 29, 2026	34.89	35.72	34.81	35.28	35.28	1.53%	69,737
Jan 28, 2026	34.78	35.29	34.51	34.75	34.75	-0.32%	111,807
Jan 27, 2026	34.88	35.56	34.86	34.86	34.86	-0.09%	93,734
Jan 26, 2026	35.44	35.89	34.89	34.89	34.89	-1.50%	38,450
Jan 23, 2026	36.12	36.57	35.22	35.42	35.42	-2.45%	46,574
Jan 22, 2026	36.07	37.15	35.21	36.31	36.31	1.34%	92,668
Jan 21, 2026	36.22	36.50	35.16	35.83	35.83	-0.78%	62,174
Jan 20, 2026	36.06	36.64	35.52	36.11	36.11	-0.71%	128,552
Jan 16, 2026	36.61	37.06	36.31	36.37	36.37	-0.71%	66,116
Jan 15, 2026	35.36	36.99	35.36	36.63	36.63	3.65%	85,366
Jan 14, 2026	34.98	35.52	34.80	35.34	35.34	0.06%	71,170
Jan 13, 2026	35.62	35.79	35.00	35.32	35.32	-0.70%	63,077
Jan 12, 2026	34.32	35.75	34.32	35.57	35.57	2.86%	84,003
Jan 9, 2026	34.62	35.12	34.32	34.58	34.58	0.20%	86,784
Jan 8, 2026	33.76	34.65	33.60	34.51	34.51	0.94%	158,217
Jan 7, 2026	36.66	37.27	34.11	34.19	34.19	-6.86%	193,570
Jan 6, 2026	37.45	37.69	36.70	36.71	36.71	-2.29%	127,178
Jan 5, 2026	36.48	37.73	36.37	37.57	37.57	3.21%	244,245
Jan 2, 2026	36.15	36.88	35.78	36.40	36.40	1.45%	114,711
Dec 31, 2025	36.16	36.30	35.56	35.88	35.88	-0.36%	54,581
Dec 30, 2025	37.13	37.28	35.93	36.01	36.01	-2.54%	37,165
Dec 29, 2025	36.77	37.18	36.09	36.95	36.95	0.16%	62,853
Dec 26, 2025	36.74	37.09	36.38	36.89	36.89	0.96%	34,231
Dec 24, 2025	36.08	36.83	35.52	36.54	36.54	1.67%	26,564
Dec 23, 2025	35.86	36.20	35.45	35.94	35.94	-0.31%	50,113
Dec 22, 2025	36.22	37.00	35.76	36.05	36.05	-0.25%	73,577
Dec 19, 2025	35.53	36.40	35.53	36.14	36.14	2.06%	115,735
Dec 18, 2025	35.75	36.40	35.13	35.41	35.41	0.91%	98,665
Dec 17, 2025	35.76	36.18	34.90	35.09	35.09	-2.15%	77,481
Dec 16, 2025	35.59	36.13	35.59	35.86	35.86	0.65%	74,570
Dec 15, 2025	36.47	36.47	35.38	35.63	35.63	-0.81%	70,207
Dec 12, 2025	37.10	37.10	35.88	35.92	35.92	-2.50%	79,824
Dec 11, 2025	36.42	37.06	36.37	36.84	36.84	1.82%	94,261
Dec 10, 2025	36.15	36.54	35.56	36.18	36.18	0.03%	66,769
Dec 9, 2025	35.75	36.72	35.75	36.17	36.17	1.09%	52,061
Dec 8, 2025	36.16	36.25	35.36	35.78	35.78	-0.94%	65,151
Dec 5, 2025	36.51	37.31	35.40	36.12	36.12	-1.63%	127,681
Dec 4, 2025	35.30	37.25	35.30	36.72	36.72	2.86%	131,257
Dec 3, 2025	36.17	36.19	35.17	35.70	35.70	-0.42%	136,002
Dec 2, 2025	35.23	36.65	35.23	35.85	35.85	2.14%	117,264
Dec 1, 2025	34.77	35.84	34.77	35.10	35.10	0.69%	112,035
Nov 28, 2025	33.73	35.56	33.73	34.86	34.86	2.23%	128,196
Nov 26, 2025	33.78	34.43	33.72	34.10	34.04	0.56%	163,954
Nov 25, 2025	33.66	34.54	32.21	33.91	33.85	1.83%	144,026
Nov 24, 2025	31.81	33.36	31.81	33.30	33.24	4.03%	137,722
Nov 21, 2025	32.20	32.43	31.60	32.01	31.95	0.44%	179,277
Nov 20, 2025	33.32	34.29	31.83	31.87	31.81	-2.63%	155,417
Nov 19, 2025	32.11	33.27	32.11	32.73	32.67	1.39%	120,575
Nov 18, 2025	31.35	32.79	31.35	32.28	32.22	2.18%	147,202
Nov 17, 2025	33.16	33.39	31.46	31.59	31.53	-5.02%	150,689
Nov 14, 2025	31.75	33.64	31.75	33.26	33.20	3.87%	152,573
Nov 13, 2025	32.51	33.02	31.56	32.02	31.96	-1.63%	138,759
Nov 12, 2025	31.92	32.97	31.79	32.55	32.49	1.69%	128,687
Nov 11, 2025	32.47	32.90	31.80	32.01	31.95	-1.26%	147,857
Nov 10, 2025	31.51	33.06	31.11	32.42	32.36	3.84%	171,940
Nov 7, 2025	34.48	34.48	31.18	31.22	31.16	-9.92%	113,599
Nov 6, 2025	35.32	37.13	33.88	34.66	34.60	-3.08%	195,768
Nov 5, 2025	35.30	35.82	35.14	35.76	35.69	1.39%	119,703
Nov 4, 2025	35.14	35.73	34.94	35.27	35.21	-0.98%	104,553
Nov 3, 2025	36.47	36.61	35.53	35.62	35.55	-2.30%	90,169
Oct 31, 2025	35.46	36.53	35.41	36.46	36.39	2.16%	127,488
Oct 30, 2025	35.67	36.41	35.18	35.69	35.62	-0.70%	100,493
Oct 29, 2025	36.20	36.58	35.70	35.94	35.87	-0.99%	144,796
Oct 28, 2025	36.45	36.62	35.95	36.30	36.23	-0.44%	138,046
Oct 27, 2025	37.07	37.07	35.61	36.46	36.39	-0.65%	110,873
Oct 24, 2025	36.28	36.89	35.41	36.70	36.63	2.54%	140,319
Oct 23, 2025	35.35	35.90	34.95	35.79	35.72	1.71%	117,664
Oct 22, 2025	35.48	35.56	34.51	35.19	35.13	-1.12%	137,914
Oct 21, 2025	36.56	36.58	35.40	35.59	35.52	-2.63%	150,809
Oct 20, 2025	36.20	36.94	35.93	36.55	36.48	2.09%	220,834
Oct 17, 2025	36.40	36.93	34.97	35.80	35.73	-2.05%	219,206
Oct 16, 2025	37.51	37.51	36.15	36.55	36.48	-2.30%	205,848
Oct 15, 2025	37.31	37.89	36.94	37.41	37.34	1.41%	429,544
Oct 14, 2025	35.59	36.95	34.41	36.89	36.82	2.05%	320,627
Oct 13, 2025	35.00	36.18	34.35	36.15	36.08	7.08%	159,698
Oct 10, 2025	35.13	35.39	33.31	33.76	33.70	-3.79%	159,163
Oct 9, 2025	35.21	35.21	34.52	35.09	35.03	-0.48%	144,763
Oct 8, 2025	34.46	35.38	33.89	35.26	35.20	3.28%	231,528
Oct 7, 2025	34.07	34.20	32.78	34.14	34.08	0.29%	285,077
Oct 6, 2025	34.19	34.33	33.42	34.04	33.98	-0.06%	195,449