Brookfield Business Corporation (BBUC)

NYSE: BBUC · Real-Time Price · USD

33.43

-0.05 (-0.15%)

At close: Apr 28, 2026, 4:00 PM EDT

33.43

0.00 (0.00%)

After-hours: Apr 28, 2026, 7:00 PM EDT

Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	33.34	33.52	33.06	33.43	33.43	-0.15%	151,017
Apr 27, 2026	33.15	33.86	33.15	33.48	33.48	0.15%	194,289
Apr 24, 2026	33.45	33.65	33.18	33.43	33.43	-0.30%	197,438
Apr 23, 2026	33.95	33.99	32.85	33.53	33.53	-1.27%	200,941
Apr 22, 2026	34.01	34.62	33.67	33.96	33.96	-0.32%	179,083
Apr 21, 2026	34.30	34.48	33.82	34.07	34.07	-0.64%	175,061
Apr 20, 2026	34.72	34.82	33.69	34.29	34.29	-1.32%	224,464
Apr 17, 2026	34.58	35.09	34.55	34.75	34.75	1.97%	261,875
Apr 16, 2026	34.41	35.02	33.77	34.08	34.08	-1.93%	235,430
Apr 15, 2026	34.92	34.94	34.34	34.75	34.75	0.40%	248,713
Apr 14, 2026	34.00	34.64	33.75	34.61	34.61	1.47%	264,858
Apr 13, 2026	33.25	34.12	33.04	34.11	34.11	2.34%	311,772
Apr 10, 2026	32.62	33.80	32.62	33.33	33.33	1.93%	205,444
Apr 9, 2026	32.80	33.46	32.70	32.70	32.70	-1.68%	168,990
Apr 8, 2026	34.10	34.10	33.00	33.26	33.26	1.00%	168,198
Apr 7, 2026	33.72	33.92	31.95	32.93	32.93	-3.94%	315,275
Apr 6, 2026	34.73	35.02	33.80	34.28	34.28	-0.55%	146,518
Apr 2, 2026	32.46	34.51	32.46	34.47	34.47	3.05%	207,228
Apr 1, 2026	31.71	33.45	31.60	33.45	33.45	5.72%	365,249
Mar 31, 2026	33.25	35.37	31.23	31.64	31.64	-0.03%	264,619
Mar 30, 2026	32.28	32.93	30.21	31.65	31.65	-1.34%	541,440
Mar 27, 2026	32.61	33.16	31.93	32.08	32.08	-2.25%	423,797
Mar 26, 2026	32.30	33.59	32.30	32.82	32.82	0.86%	290,353
Mar 25, 2026	30.99	32.89	30.99	32.54	32.54	6.55%	270,878
Mar 24, 2026	30.37	31.36	30.20	30.54	30.54	-1.20%	272,438
Mar 23, 2026	30.57	32.31	30.57	30.91	30.91	3.97%	203,906
Mar 20, 2026	30.08	30.43	29.37	29.73	29.67	-1.29%	454,481
Mar 19, 2026	30.49	30.78	29.60	30.12	30.06	-2.18%	278,703
Mar 18, 2026	30.47	31.38	30.42	30.79	30.73	-0.58%	226,917
Mar 17, 2026	30.54	31.43	30.54	30.97	30.90	1.08%	190,611
Mar 16, 2026	30.52	31.51	30.29	30.64	30.58	2.07%	145,831
Mar 13, 2026	31.24	31.59	29.78	30.02	29.96	-3.07%	160,296
Mar 12, 2026	32.11	32.98	30.82	30.97	30.90	-5.44%	189,055
Mar 11, 2026	33.44	34.11	32.60	32.75	32.68	-3.02%	104,485
Mar 10, 2026	32.80	34.44	32.80	33.77	33.70	2.55%	117,424
Mar 9, 2026	32.76	33.35	32.23	32.93	32.86	-1.05%	127,598
Mar 6, 2026	33.51	34.34	32.99	33.28	33.21	-3.20%	177,702
Mar 5, 2026	34.30	35.06	33.96	34.38	34.31	-1.26%	83,899
Mar 4, 2026	35.61	35.61	34.71	34.82	34.75	-0.26%	118,646
Mar 3, 2026	34.25	35.27	33.43	34.91	34.84	-0.77%	114,672
Mar 2, 2026	33.75	35.51	33.75	35.18	35.11	2.12%	144,457
Feb 27, 2026	34.44	35.36	34.06	34.45	34.38	-1.68%	103,013
Feb 26, 2026	35.11	35.34	34.87	35.04	34.97	0.49%	83,249
Feb 25, 2026	34.67	35.65	34.55	34.87	34.80	1.10%	64,689
Feb 24, 2026	34.47	35.22	34.27	34.49	34.42	0.55%	67,812
Feb 23, 2026	35.32	35.45	34.27	34.30	34.23	-3.38%	99,923
Feb 20, 2026	35.39	36.04	35.03	35.50	35.43	0.11%	51,215
Feb 19, 2026	35.17	35.50	35.00	35.46	35.39	-0.23%	45,899
Feb 18, 2026	35.59	36.38	35.34	35.54	35.47	-0.34%	73,273
Feb 17, 2026	33.74	35.98	33.74	35.66	35.59	4.51%	84,289
Feb 13, 2026	35.15	35.33	33.86	34.12	34.05	-2.63%	83,742
Feb 12, 2026	36.94	37.32	34.85	35.04	34.97	-3.87%	74,272
Feb 11, 2026	38.25	38.25	36.33	36.45	36.37	-3.16%	62,712
Feb 10, 2026	37.28	38.00	36.97	37.64	37.56	1.07%	65,229
Feb 9, 2026	36.28	37.35	36.28	37.24	37.16	2.14%	73,892
Feb 6, 2026	35.85	36.70	35.85	36.46	36.38	3.49%	111,383
Feb 5, 2026	36.05	36.15	35.10	35.23	35.16	-2.57%	81,811
Feb 4, 2026	36.46	36.61	35.31	36.16	36.08	0.17%	96,655
Feb 3, 2026	37.00	37.47	35.17	36.10	36.02	-1.90%	125,739
Feb 2, 2026	35.69	37.40	35.50	36.80	36.72	3.20%	124,774
Jan 30, 2026	35.28	35.83	34.88	35.66	35.59	1.08%	113,739
Jan 29, 2026	34.89	35.72	34.81	35.28	35.21	1.53%	73,863
Jan 28, 2026	34.78	35.29	34.51	34.75	34.68	-0.32%	117,529
Jan 27, 2026	34.88	35.56	34.86	34.86	34.79	-0.09%	99,468
Jan 26, 2026	35.44	35.89	34.89	34.89	34.82	-1.50%	43,766
Jan 23, 2026	36.12	36.57	35.22	35.42	35.35	-2.45%	49,679
Jan 22, 2026	36.07	37.15	35.21	36.31	36.23	1.34%	99,098
Jan 21, 2026	36.22	36.50	35.16	35.83	35.75	-0.78%	66,453
Jan 20, 2026	36.06	36.64	35.52	36.11	36.03	-0.71%	130,315
Jan 16, 2026	36.61	37.06	36.31	36.37	36.29	-0.71%	69,860
Jan 15, 2026	35.36	36.99	35.36	36.63	36.55	3.65%	87,479
Jan 14, 2026	34.98	35.52	34.80	35.34	35.27	0.06%	72,654
Jan 13, 2026	35.62	35.79	35.00	35.32	35.25	-0.70%	64,593
Jan 12, 2026	34.32	35.75	34.32	35.57	35.50	2.86%	89,210
Jan 9, 2026	34.62	35.12	34.32	34.58	34.51	0.20%	89,202
Jan 8, 2026	33.76	34.65	33.60	34.51	34.44	0.94%	188,132
Jan 7, 2026	36.66	37.27	34.11	34.19	34.12	-6.86%	193,580
Jan 6, 2026	37.45	37.69	36.70	36.71	36.63	-2.29%	127,178
Jan 5, 2026	36.48	37.73	36.37	37.57	37.49	3.21%	246,287
Jan 2, 2026	36.15	36.88	35.78	36.40	36.32	1.45%	114,711
Dec 31, 2025	36.16	36.30	35.56	35.88	35.80	-0.36%	61,531
Dec 30, 2025	37.13	37.28	35.93	36.01	35.93	-2.54%	38,762
Dec 29, 2025	36.77	37.18	36.09	36.95	36.87	0.16%	62,853
Dec 26, 2025	36.74	37.09	36.38	36.89	36.81	0.96%	34,786
Dec 24, 2025	36.08	36.83	35.52	36.54	36.46	1.67%	28,166
Dec 23, 2025	35.86	36.20	35.45	35.94	35.86	-0.31%	51,168
Dec 22, 2025	36.22	37.00	35.76	36.05	35.97	-0.25%	78,926
Dec 19, 2025	35.53	36.40	35.53	36.14	36.06	2.06%	134,080
Dec 18, 2025	35.75	36.40	35.13	35.41	35.34	0.91%	98,665
Dec 17, 2025	35.76	36.18	34.90	35.09	35.02	-2.15%	77,481
Dec 16, 2025	35.59	36.13	35.59	35.86	35.78	0.65%	74,570
Dec 15, 2025	36.47	36.47	35.38	35.63	35.56	-0.81%	70,207
Dec 12, 2025	37.10	37.10	35.88	35.92	35.84	-2.50%	79,824
Dec 11, 2025	36.42	37.06	36.37	36.84	36.76	1.82%	94,261
Dec 10, 2025	36.15	36.54	35.56	36.18	36.10	0.03%	66,769
Dec 9, 2025	35.75	36.72	35.75	36.17	36.09	1.09%	52,061
Dec 8, 2025	36.16	36.25	35.36	35.78	35.70	-0.94%	65,151
Dec 5, 2025	36.51	37.31	35.40	36.12	36.04	-1.63%	127,681
Dec 4, 2025	35.30	37.25	35.30	36.72	36.64	2.86%	131,257
Dec 3, 2025	36.17	36.19	35.17	35.70	35.62	-0.42%	136,002