Brookfield Business Corporation - BBUC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	35.39	35.5	35.5	36.04	35.03	51,215
February 19, 2026	35.17	35.46	35.46	35.5	35	45,900
February 18, 2026	35.59	35.54	35.54	36.38	35.34	73,300
February 17, 2026	33.74	35.66	35.66	35.98	33.74	84,300
February 13, 2026	35.15	34.12	34.12	35.33	33.86	83,742
February 12, 2026	36.94	35.04	35.04	37.32	34.85	72,707
February 11, 2026	38.25	36.45	36.45	38.25	36.33	62,712
February 10, 2026	37.28	37.64	37.64	38	36.97	65,229
February 09, 2026	36.28	37.24	37.24	37.35	36.28	73,900
February 06, 2026	35.85	36.46	36.46	36.7	35.85	111,400
February 05, 2026	36.05	35.23	35.23	36.15	35.1	81,811
February 04, 2026	36.46	36.16	36.16	36.6	35.31	96,700
February 03, 2026	37	36.1	36.1	37.47	35.17	125,739
February 02, 2026	35.69	36.8	36.8	37.4	35.5	124,800
January 30, 2026	35.28	35.66	35.66	35.83	34.88	113,739
January 29, 2026	34.89	35.28	35.28	35.72	34.81	73,900
January 28, 2026	34.78	34.75	34.75	35.29	34.51	117,529
January 27, 2026	34.88	34.86	34.86	35.56	34.86	99,500
January 26, 2026	35.44	34.89	34.89	35.89	34.89	43,800
January 23, 2026	36.12	35.42	35.42	36.57	35.22	49,700
January 22, 2026	36.07	36.31	36.31	37.15	35.21	92,662
January 21, 2026	36.22	35.83	35.83	36.5	35.16	66,500
January 20, 2026	36.06	36.11	36.11	36.64	35.52	130,315
January 16, 2026	36.61	36.37	36.37	37.06	36.31	69,900
January 15, 2026	35.36	36.63	36.63	36.99	35.36	87,500
January 14, 2026	34.98	35.34	35.34	35.52	34.8	72,700
January 13, 2026	35.62	35.32	35.32	35.79	35	64,600
January 12, 2026	34.32	35.57	35.57	35.74	34.32	89,210
January 09, 2026	34.62	34.58	34.58	35.12	34.32	89,202
January 08, 2026	33.76	34.51	34.51	34.65	33.6	188,132
January 07, 2026	36.66	34.19	34.19	37.27	34.11	193,600
January 06, 2026	37.45	36.71	36.71	37.69	36.7	127,200
January 05, 2026	36.48	37.57	37.57	37.73	36.37	246,300
January 02, 2026	36.15	36.4	36.4	36.88	35.78	104,765
December 31, 2025	36.16	35.88	35.88	36.3	35.56	61,531
December 30, 2025	37.13	36.01	36.01	37.28	35.93	38,800
December 29, 2025	36.77	36.95	36.95	37.18	36.09	62,900
December 26, 2025	36.74	36.89	36.89	37.09	36.38	34,800
December 24, 2025	36.08	36.54	36.54	36.83	35.52	28,200
December 23, 2025	35.86	35.94	35.94	36.2	35.45	51,200
December 22, 2025	36.22	36.05	36.05	37	35.76	78,926
December 19, 2025	35.53	36.14	36.14	36.4	35.53	134,100
December 18, 2025	35.75	35.41	35.41	36.4	35.13	98,700
December 17, 2025	35.76	35.09	35.09	36.18	34.9	77,500
December 16, 2025	35.59	35.86	35.86	36.13	35.59	74,600
December 15, 2025	36.47	35.63	35.63	36.47	35.38	70,207
December 12, 2025	36.99	35.94	35.94	37.1	35.89	51,987
December 11, 2025	36.42	36.84	36.84	37.06	36.37	94,261
December 10, 2025	36.15	36.18	36.18	36.54	35.56	66,800
December 09, 2025	35.75	36.17	36.17	36.72	35.75	52,100
December 08, 2025	36.16	35.78	35.78	36.25	35.36	65,200
December 05, 2025	36.51	36.12	36.12	37.31	35.4	127,700
December 04, 2025	35.3	36.72	36.72	37.25	35.3	131,300
December 03, 2025	36.17	35.7	35.7	36.19	35.17	136,002
December 02, 2025	35.23	35.85	35.85	36.65	35.23	117,300
December 01, 2025	34.77	35.1	35.1	35.84	34.77	112,035
November 28, 2025	33.73	34.86	34.86	35.56	33.73	128,200
November 26, 2025	33.78	34.1	34.04	34.43	33.72	164,000
November 25, 2025	33.66	33.91	33.85	34.54	32.21	144,026
November 24, 2025	31.81	33.3	33.24	33.36	31.81	137,722

Brookfield Business Corporation (BBUC) NYSE