Brookfield Business Corporation - BBUC - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	32.2	32.01	32.01	32.43	31.6	179,300
November 20, 2025	33.32	31.87	31.87	34.29	31.83	155,417
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

Brookfield Business Corporation (BBUC) NYSE