Brookfield Business Corporation - BBUC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	33.96	34.06	34.06	34.42	33.32	137,600
October 02, 2025	33.66	33.73	33.73	33.85	32.97	218,600
October 01, 2025	33.19	33.68	33.68	33.83	33.19	184,400
September 30, 2025	33.25	33.53	33.53	33.62	32.64	204,200
September 29, 2025	33.24	33.24	33.24	33.4	31.98	194,030
September 26, 2025	32.81	32.92	32.92	33.64	32.27	210,800
September 25, 2025	32.3	32.95	32.95	33.49	30.51	442,800
September 24, 2025	36.22	35.95	35.95	36.5	35.89	51,493
September 23, 2025	36.31	36.25	36.25	37.01	35.95	83,338
September 22, 2025	34.97	36.28	36.28	36.32	34.95	90,500
September 19, 2025	36.2	35.32	35.32	36.38	35.01	307,246
September 18, 2025	35.08	36.07	36.07	36.12	34.88	97,200
September 17, 2025	34.75	34.91	34.91	35.53	34.3	149,900
September 16, 2025	34.32	34.48	34.48	34.51	33.82	63,314
September 15, 2025	33.98	34.34	34.34	34.58	33.62	76,388
September 12, 2025	34.37	33.87	33.87	34.37	33.56	113,400
September 11, 2025	33.99	34.55	34.55	34.78	33.82	96,300
September 10, 2025	33.11	33.69	33.69	33.76	32.87	126,806
September 09, 2025	34.7	33.23	33.23	34.7	33.02	130,640
September 08, 2025	34.23	34.77	34.77	34.79	33.8	85,604
September 05, 2025	33.75	33.87	33.87	34.11	33.33	65,400
September 04, 2025	33.18	33.73	33.73	33.77	32.45	98,618
September 03, 2025	33.15	32.88	32.88	33.25	32.57	102,812
September 02, 2025	32.64	33.37	33.37	33.53	32.46	98,226
August 29, 2025	35.19	33	33	35.19	32.98	69,800
August 28, 2025	34.99	35.08	35.02	35.12	34.47	67,500
August 27, 2025	34.59	34.78	34.72	34.91	34.51	63,300
August 26, 2025	34.58	34.76	34.7	34.94	34.33	95,749
August 25, 2025	34.02	34.51	34.45	34.6	33.91	102,105
August 22, 2025	33.53	34.2	34.2	35.05	33.53	121,224
August 21, 2025	33.59	33.44	33.44	34.17	33.43	65,160
August 20, 2025	33.58	33.63	33.63	33.79	33	109,773
August 19, 2025	33.07	33.26	33.26	33.37	32.92	139,506
August 18, 2025	31.37	33.01	33.01	33.13	30.96	140,000
August 15, 2025	30.5	31.11	31.11	31.15	30.24	111,500
August 14, 2025	29.82	30.35	30.35	30.44	29.51	86,700
August 13, 2025	29.11	30.03	30.03	30.05	29.11	53,000
August 12, 2025	29.11	28.95	28.95	29.45	28.9	62,200
August 11, 2025	28.79	28.82	28.82	28.89	28.29	61,700
August 08, 2025	29.74	28.72	28.72	30.01	28.67	96,400
August 07, 2025	30.68	29.64	29.64	30.73	29.4	76,300
August 06, 2025	30.81	30.53	30.53	30.81	30.45	58,239
August 05, 2025	29.08	30.83	30.83	31.24	29.08	168,700
August 04, 2025	29.39	29.11	29.11	29.46	28.69	102,136
August 01, 2025	30.02	29.39	29.39	30.12	29.31	116,423
July 31, 2025	30.53	30.76	30.76	31.03	30.43	119,100
July 30, 2025	32.08	30.84	30.84	32.08	30.62	153,100
July 29, 2025	32.33	31.95	31.95	32.33	31.7	98,700
July 28, 2025	32.17	32.03	32.03	32.17	31.61	88,900
July 25, 2025	32.3	32.08	32.08	32.3	31.21	140,817
July 24, 2025	31.69	32.01	32.01	32.09	31.39	131,000
July 23, 2025	31.41	31.91	31.91	32.07	31.11	83,909
July 22, 2025	31.24	31.25	31.25	31.6	30.89	110,900
July 21, 2025	31.08	31.24	31.24	31.27	30.84	78,700
July 18, 2025	30.84	31.05	31.05	31.13	30.52	86,710
July 17, 2025	30.16	30.65	30.65	30.69	29.95	109,336
July 16, 2025	29.96	30.15	30.15	30.17	29.26	89,354
July 15, 2025	30.22	29.8	29.8	30.44	29.54	65,300
July 14, 2025	29.74	30.31	30.31	30.31	29.66	62,002
July 11, 2025	29.7	29.8	29.8	29.81	29.46	75,643

Brookfield Business Corporation (BBUC) NYSE