Brookfield Business Corporation - BBUC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 19, 2025	32.11	32.73	32.73	33.27	32.11	111,912
November 18, 2025	31.35	32.28	32.28	32.78	31.35	147,202
November 17, 2025	33.16	31.59	31.59	33.39	31.46	150,700
November 14, 2025	31.75	33.26	33.26	33.64	31.75	152,600
November 13, 2025	32.51	32.02	32.02	33.02	31.56	138,800
November 12, 2025	31.92	32.55	32.55	32.97	31.79	128,700
November 11, 2025	32.47	32.01	32.01	32.9	31.8	147,900
November 10, 2025	31.7	32.42	32.42	33.06	31.15	161,317
November 07, 2025	34.48	31.22	31.22	34.48	31.18	113,600
November 06, 2025	35.32	34.66	34.66	37.13	33.88	195,800
November 05, 2025	35.3	35.76	35.76	35.82	35.14	119,703
November 04, 2025	35.14	35.27	35.27	35.73	34.94	104,600
November 03, 2025	36.47	35.62	35.62	36.6	35.53	90,200
October 31, 2025	35.46	36.46	36.46	36.53	35.41	127,500
October 30, 2025	35.67	35.69	35.69	36.41	35.18	100,500
October 29, 2025	36.2	35.94	35.94	36.58	35.7	144,800
October 28, 2025	36.45	36.3	36.3	36.62	35.95	138,046
October 27, 2025	37.07	36.46	36.46	37.07	35.61	110,873
October 24, 2025	36.28	36.7	36.7	36.89	35.41	140,319
October 23, 2025	35.35	35.79	35.79	35.9	34.95	117,700
October 22, 2025	35.48	35.19	35.19	35.56	34.51	137,914
October 21, 2025	36.56	35.59	35.59	36.58	35.4	150,809
October 20, 2025	36.2	36.55	36.55	36.94	35.93	220,834
October 17, 2025	36.4	35.8	35.8	36.93	34.97	219,206
October 16, 2025	37.51	36.55	36.55	37.51	36.15	205,848
October 15, 2025	37.31	37.41	37.41	37.89	36.94	429,544
October 14, 2025	35.59	36.89	36.89	36.95	34.41	320,627
October 13, 2025	35	36.15	36.15	36.18	34.35	159,700
October 10, 2025	35.13	33.76	33.76	35.39	33.31	159,200
October 09, 2025	35.21	35.09	35.09	35.21	34.52	144,800
October 08, 2025	34.46	35.33	35.33	35.38	33.89	217,265
October 07, 2025	34.07	34.14	34.14	34.2	32.78	285,100
October 06, 2025	34.19	34.04	34.04	34.33	33.42	195,449
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

Brookfield Business Corporation (BBUC) NYSE