Brookfield Business Corporation (BBUC)

NYSE: BBUC · Real-Time Price · USD

31.19

-0.82 (-2.56%)

At close: Jun 26, 2026, 4:00 PM EDT

31.25

+0.06 (0.19%)

After-hours: Jun 26, 2026, 7:31 PM EDT

Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.00	32.46	30.57	31.19	31.19	-2.56%	6,436,084
Jun 25, 2026	32.67	33.27	32.01	32.01	32.01	-1.51%	339,572
Jun 24, 2026	33.06	33.47	32.28	32.50	32.50	-1.10%	567,627
Jun 23, 2026	32.75	32.89	32.24	32.86	32.86	-0.21%	367,001
Jun 22, 2026	33.18	33.45	32.69	32.93	32.93	-0.48%	460,093
Jun 18, 2026	32.44	33.44	32.22	33.09	33.09	3.70%	692,720
Jun 17, 2026	32.59	33.58	31.89	31.91	31.91	-2.27%	427,511
Jun 16, 2026	32.90	33.01	32.31	32.65	32.65	-0.12%	322,836
Jun 15, 2026	32.54	32.91	32.08	32.69	32.69	1.27%	251,917
Jun 12, 2026	31.78	32.46	31.08	32.28	32.28	2.44%	249,132
Jun 11, 2026	32.37	32.53	31.17	31.51	31.51	-1.65%	318,697
Jun 10, 2026	32.34	32.54	31.83	32.04	32.04	-1.23%	352,797
Jun 9, 2026	31.48	32.79	31.08	32.44	32.44	2.08%	543,562
Jun 8, 2026	33.27	33.39	31.53	31.78	31.78	-3.37%	353,253
Jun 5, 2026	33.22	33.65	32.85	32.89	32.89	-0.54%	401,496
Jun 4, 2026	33.05	33.58	32.93	33.07	33.07	0.88%	252,148
Jun 3, 2026	32.81	33.16	32.51	32.78	32.78	-1.21%	318,890
Jun 2, 2026	32.73	33.43	32.73	33.18	33.18	0.21%	188,611
Jun 1, 2026	32.38	33.37	32.38	33.11	33.11	0.85%	316,434
May 29, 2026	33.28	33.60	32.78	32.83	32.83	-1.43%	190,823
May 28, 2026	32.91	34.13	32.91	33.37	33.31	0.45%	232,464
May 27, 2026	33.74	34.43	33.19	33.22	33.16	-1.66%	221,165
May 26, 2026	33.89	34.73	33.40	33.78	33.72	0.39%	368,912
May 22, 2026	34.33	34.45	33.65	33.65	33.59	-0.85%	183,151
May 21, 2026	32.80	34.18	32.72	33.94	33.88	3.22%	224,304
May 20, 2026	32.15	33.27	31.68	32.88	32.82	1.89%	237,668
May 19, 2026	33.26	33.46	32.24	32.27	32.21	-3.59%	271,455
May 18, 2026	33.12	34.18	33.06	33.47	33.41	1.06%	176,172
May 15, 2026	32.17	33.22	31.98	33.12	33.06	1.22%	260,049
May 14, 2026	32.33	33.56	32.33	32.72	32.66	0.28%	267,883
May 13, 2026	33.10	33.43	32.42	32.63	32.57	-0.28%	287,949
May 12, 2026	31.46	33.06	31.46	32.72	32.66	2.86%	350,671
May 11, 2026	30.69	31.82	29.59	31.81	31.75	3.11%	341,222
May 8, 2026	33.58	33.58	30.58	30.85	30.79	-8.21%	507,326
May 7, 2026	35.08	35.08	33.35	33.61	33.55	-3.94%	226,296
May 6, 2026	34.65	35.15	34.57	34.99	34.92	1.72%	227,686
May 5, 2026	34.21	34.60	33.96	34.40	34.34	1.21%	255,289
May 4, 2026	34.37	34.48	33.20	33.99	33.93	-0.79%	263,896
May 1, 2026	33.85	34.47	33.85	34.26	34.20	0.47%	207,226
Apr 30, 2026	33.20	34.17	33.20	34.10	34.04	2.13%	261,346
Apr 29, 2026	33.30	33.62	32.72	33.39	33.33	-0.12%	257,049
Apr 28, 2026	33.34	33.52	33.06	33.43	33.37	-0.15%	156,032
Apr 27, 2026	33.15	33.86	33.15	33.48	33.42	0.15%	199,873
Apr 24, 2026	33.45	33.65	33.18	33.43	33.37	-0.30%	198,978
Apr 23, 2026	33.95	33.99	32.85	33.53	33.47	-1.27%	206,123
Apr 22, 2026	34.01	34.62	33.67	33.96	33.90	-0.32%	185,279
Apr 21, 2026	34.30	34.48	33.82	34.07	34.01	-0.64%	189,254
Apr 20, 2026	34.72	34.82	33.69	34.29	34.23	-1.32%	229,987
Apr 17, 2026	34.58	35.09	34.55	34.75	34.68	1.97%	273,279
Apr 16, 2026	34.41	35.02	33.77	34.08	34.02	-1.93%	250,620
Apr 15, 2026	34.92	34.94	34.34	34.75	34.68	0.40%	383,467
Apr 14, 2026	34.00	34.64	33.75	34.61	34.55	1.47%	282,892
Apr 13, 2026	33.25	34.12	33.04	34.11	34.05	2.34%	341,567
Apr 10, 2026	32.62	33.80	32.62	33.33	33.27	1.93%	212,559
Apr 9, 2026	32.80	33.46	32.70	32.70	32.64	-1.68%	173,472
Apr 8, 2026	34.10	34.10	33.00	33.26	33.20	1.00%	172,758
Apr 7, 2026	33.72	33.92	31.95	32.93	32.87	-3.94%	317,489
Apr 6, 2026	34.73	35.02	33.80	34.28	34.22	-0.55%	231,644
Apr 2, 2026	32.46	34.51	32.46	34.47	34.41	3.05%	228,530
Apr 1, 2026	31.71	33.45	31.60	33.45	33.39	5.72%	382,329
Mar 31, 2026	33.25	35.37	31.23	31.64	31.58	0.57%	352,633
Mar 30, 2026	32.00	32.43	30.15	31.46	31.40	-2.09%	153,707
Mar 27, 2026	32.69	33.10	31.93	32.13	32.07	-2.19%	60,476
Mar 26, 2026	33.17	33.49	32.68	32.85	32.79	0.71%	42,340
Mar 25, 2026	31.49	32.64	31.49	32.62	32.56	6.60%	39,453
Mar 24, 2026	30.85	31.31	30.32	30.60	30.54	-0.78%	355,021
Mar 23, 2026	29.77	32.15	29.77	30.84	30.78	3.78%	361,765
Mar 20, 2026	30.49	30.49	29.40	29.78	29.66	-0.60%	37,243
Mar 19, 2026	30.51	30.71	29.64	29.96	29.84	-2.25%	42,516
Mar 18, 2026	31.20	31.28	30.39	30.65	30.53	-1.29%	44,917
Mar 17, 2026	31.24	31.41	30.77	31.05	30.93	1.60%	51,603
Mar 16, 2026	29.72	31.46	29.72	30.56	30.44	2.86%	359,803
Mar 13, 2026	31.26	31.38	29.65	29.71	29.59	-3.16%	30,815
Mar 12, 2026	32.03	32.60	30.56	30.68	30.56	-5.80%	87,722
Mar 11, 2026	33.79	33.79	32.47	32.57	32.44	-2.66%	25,868
Mar 10, 2026	32.31	34.16	32.31	33.46	33.33	2.61%	58,171
Mar 9, 2026	32.22	33.13	31.93	32.61	32.48	-0.67%	42,573
Mar 6, 2026	33.94	33.95	32.76	32.83	32.70	-3.81%	45,792
Mar 5, 2026	34.50	34.92	33.74	34.13	33.99	-1.07%	29,272
Mar 4, 2026	34.32	35.05	34.28	34.50	34.36	0.12%	33,462
Mar 3, 2026	33.81	34.89	33.38	34.46	34.32	-0.55%	30,244
Mar 2, 2026	33.76	35.22	33.76	34.65	34.51	1.67%	56,262
Feb 27, 2026	34.24	34.32	33.70	34.08	33.94	-1.70%	31,652
Feb 26, 2026	35.01	35.11	34.54	34.67	34.53	0.09%	45,809
Feb 25, 2026	34.04	35.28	34.04	34.64	34.50	1.67%	34,469
Feb 24, 2026	34.01	34.67	34.01	34.07	33.93	-0.38%	45,347
Feb 23, 2026	35.24	35.24	34.00	34.20	34.06	-3.03%	27,165
Feb 20, 2026	34.74	35.52	34.74	35.27	35.13	0.51%	12,796
Feb 19, 2026	34.81	35.33	34.81	35.09	34.95	-0.31%	10,752
Feb 18, 2026	35.34	35.93	35.11	35.20	35.06	-0.79%	26,896
Feb 17, 2026	33.32	35.79	33.32	35.48	35.34	5.09%	30,547
Feb 13, 2026	34.65	34.82	33.70	33.76	33.63	-2.71%	24,046
Feb 12, 2026	36.20	37.05	34.51	34.70	34.56	-4.01%	22,985
Feb 11, 2026	37.75	37.75	36.03	36.15	36.01	-2.74%	21,433
Feb 10, 2026	36.57	37.66	36.57	37.17	37.02	0.95%	16,341
Feb 9, 2026	36.22	36.92	36.00	36.82	36.67	2.05%	26,949
Feb 6, 2026	34.95	36.30	34.95	36.08	35.94	3.47%	41,533
Feb 5, 2026	35.89	35.89	34.78	34.87	34.73	-2.76%	12,702
Feb 4, 2026	35.49	36.35	34.94	35.86	35.72	1.07%	17,915
Feb 3, 2026	36.39	36.91	34.85	35.48	35.34	-2.23%	34,862