Brookfield Business Corporation - BBUC.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	52.17	48.7	48.7	52.17	48.08	21,710
February 19, 2026	48.06	48.61	48.61	48.62	47.9	12,928
February 18, 2026	48.83	48.67	48.67	49.72	48.5	17,742
February 17, 2026	46.2	48.81	48.81	49.07	46.2	22,712
February 13, 2026	48.08	46.38	46.38	48.13	46.14	17,700
February 12, 2026	50.06	47.66	47.66	50.11	47.44	13,400
February 11, 2026	51.44	49.59	49.59	51.45	49.24	12,418
February 10, 2026	50.45	50.87	50.87	51.33	50.37	17,200
February 09, 2026	49.58	50.49	50.49	50.59	49.58	25,400
February 06, 2026	49.12	49.77	49.77	50	48.89	28,504
February 05, 2026	49.18	48.42	48.42	49.37	48.01	17,316
February 04, 2026	49.42	49.44	49.44	50.1	48.38	41,800
February 03, 2026	50.17	49.09	49.09	51.12	48.05	36,143
February 02, 2026	48.35	50.57	50.57	51.23	48.27	29,809
January 30, 2026	46.89	48.32	48.32	48.5	46.89	28,600
January 29, 2026	47.3	47.73	47.73	48.14	47.12	21,927
January 28, 2026	47.85	47.38	47.38	47.98	46.9	31,800
January 27, 2026	48.87	47.55	47.55	48.87	47.38	17,441
January 26, 2026	48.87	47.99	47.99	48.87	47.8	13,744
January 23, 2026	49.97	48.54	48.54	50.41	48.27	20,100
January 22, 2026	50.06	50.22	50.22	51.23	50.02	10,428
January 21, 2026	49.96	49.57	49.57	50.05	48.8	9,849
January 20, 2026	50.17	49.97	49.97	50.42	49.49	13,021
January 19, 2026	50.5	50.08	50.08	50.79	49.87	7,901
January 16, 2026	50.59	50.79	50.79	51.51	50.58	20,421
January 15, 2026	50.04	51.08	51.08	51.4	49.73	27,720
January 14, 2026	49.18	48.89	48.89	49.2	48.51	12,636
January 13, 2026	48.88	49.14	49.14	49.54	48.75	4,742
January 12, 2026	48.68	49.35	49.35	49.49	48.42	18,349
January 09, 2026	48.18	48.13	48.13	48.69	48.01	32,800
January 08, 2026	47.63	47.88	47.88	47.97	46.67	52,429
January 07, 2026	50.95	47.27	47.27	50.95	47.24	63,425
January 06, 2026	51.45	50.99	50.99	51.74	50.68	20,800
January 05, 2026	50.59	51.91	51.91	51.91	50.38	16,600
January 02, 2026	49.2	50.21	50.21	50.51	49.2	16,801
December 31, 2025	49.38	49.05	49.05	49.38	48.84	6,544
December 30, 2025	50.58	49.27	49.27	50.78	49.18	11,600
December 29, 2025	49.75	50.49	50.49	50.91	49.66	10,000
December 23, 2025	49.16	49	49	49.34	48.6	10,300
December 22, 2025	49.99	49.41	49.41	50.58	49.13	17,600
December 19, 2025	49.14	49.92	49.92	50.11	48.94	299,900
December 18, 2025	49.2	48.59	48.59	49.83	48.49	20,217
December 17, 2025	49.42	48.32	48.32	49.86	48.06	15,906
December 16, 2025	48.64	49.39	49.39	49.71	48.64	9,913
December 15, 2025	49.71	48.97	48.97	49.78	48.76	13,512
December 12, 2025	50.43	49.37	49.37	50.77	49.37	16,927
December 11, 2025	49.98	50.55	50.55	50.87	49.77	21,329
December 10, 2025	49.6	50.04	50.04	50.25	49.11	15,108
December 09, 2025	49.84	50.01	50.01	50.75	49.84	9,100
December 08, 2025	50.31	49.54	49.54	50.31	49.05	20,412
December 05, 2025	51.93	50	50	51.93	49.18	42,023
December 04, 2025	49.43	51.41	51.41	51.98	49.25	62,613
December 03, 2025	49.75	49.77	49.77	50.49	49.24	53,048
December 02, 2025	49.41	50.35	50.35	51.28	49.41	35,900
December 01, 2025	48.96	49.18	49.18	49.97	48.95	31,806
November 28, 2025	48.48	49.58	49.58	49.73	48.05	43,600
November 27, 2025	47.73	48.02	47.93	48.46	47.72	16,449
November 26, 2025	47.61	48.09	48.09	48.39	47.25	58,800
November 25, 2025	46.94	47.72	47.72	48.5	46.65	45,731
November 24, 2025	45.23	47.04	47.04	47.21	45.18	120,541

Brookfield Business Corporation (BBUC.TO) TSX