Brookfield Business Corpo... (BBUC)
NYSE: BBUC
· Real-Time Price · USD
32.90
-0.05 (-0.15%)
At close: Sep 26, 2025, 3:59 PM
32.92
0.06%
After-hours: Sep 26, 2025, 06:29 PM EDT
BBUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.81 | 33.64 | 32.71 | 32.92 | 32.92 | -0.09% | 192,819 |
| Sep 25, 2025 | 32.30 | 33.49 | 30.51 | 32.95 | 32.95 | -8.34% | 442,800 |
| Sep 24, 2025 | 36.22 | 36.50 | 35.89 | 35.95 | 35.95 | -0.83% | 51,493 |
| Sep 23, 2025 | 36.31 | 37.01 | 35.95 | 36.25 | 36.25 | -0.08% | 83,338 |
| Sep 22, 2025 | 34.97 | 36.32 | 34.95 | 36.28 | 36.28 | 2.72% | 90,500 |
| Sep 19, 2025 | 36.20 | 36.38 | 35.01 | 35.32 | 35.32 | -2.08% | 307,246 |
| Sep 18, 2025 | 35.08 | 36.12 | 34.88 | 36.07 | 36.07 | 3.32% | 97,200 |
| Sep 17, 2025 | 34.75 | 35.53 | 34.30 | 34.91 | 34.91 | 1.25% | 149,900 |
| Sep 16, 2025 | 34.32 | 34.51 | 33.82 | 34.48 | 34.48 | 0.41% | 63,314 |
| Sep 15, 2025 | 33.98 | 34.58 | 33.62 | 34.34 | 34.34 | 1.39% | 76,388 |
| Sep 12, 2025 | 34.37 | 34.37 | 33.56 | 33.87 | 33.87 | -1.97% | 113,400 |
| Sep 11, 2025 | 33.99 | 34.78 | 33.82 | 34.55 | 34.55 | 2.55% | 96,300 |
| Sep 10, 2025 | 33.11 | 33.76 | 32.87 | 33.69 | 33.69 | 1.38% | 126,806 |
| Sep 9, 2025 | 34.70 | 34.70 | 33.02 | 33.23 | 33.23 | -4.43% | 130,640 |
| Sep 8, 2025 | 34.23 | 34.79 | 33.80 | 34.77 | 34.77 | 2.66% | 85,604 |
| Sep 5, 2025 | 33.75 | 34.11 | 33.33 | 33.87 | 33.87 | 0.42% | 65,400 |
| Sep 4, 2025 | 33.18 | 33.77 | 32.45 | 33.73 | 33.73 | 2.59% | 98,618 |
| Sep 3, 2025 | 33.15 | 33.25 | 32.57 | 32.88 | 32.88 | -1.47% | 102,812 |
| Sep 2, 2025 | 32.64 | 33.53 | 32.46 | 33.37 | 33.37 | 1.12% | 98,226 |
| Aug 29, 2025 | 35.19 | 35.19 | 32.98 | 33.00 | 33.00 | -5.93% | 69,800 |