NYSE : BBUC
Brookfield Business Corporation — Price history
Industrials · Conglomerates · Bermuda
Last price 28.6 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.86B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Brookfield Business Corporation (BBUC) closed at 30.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 29.2 | 30.31 | 28.47 | 30.06 | 570,948 | +5.10% |
| 2026-10-30 | 28.6 | 28.825 | 28.26 | 28.6 | 423,562 | -0.28% |
| 2026-10-29 | 28.37 | 29 | 27.98 | 28.68 | 429,200 | +2.36% |
| 2026-10-28 | 27.89 | 28.075 | 27.36 | 28.02 | 442,240 | +0.68% |
| 2026-10-27 | 27.42 | 28.14 | 27.42 | 27.83 | 366,171 | +0.61% |
| 2026-10-26 | 27.89 | 28.205 | 27.53 | 27.66 | 259,314 | -0.54% |
| 2026-10-23 | 27.8 | 27.9 | 27.08 | 27.81 | 317,298 | -0.86% |
| 2026-10-22 | 27.06 | 28.35 | 26.915 | 28.05 | 441,926 | +3.58% |
| 2026-10-21 | 26.97 | 27.47 | 26.75 | 27.08 | 320,649 | +1.35% |
| 2026-10-20 | 26.09 | 26.88 | 26.09 | 26.72 | 196,288 | +2.45% |
| 2026-10-19 | 26.62 | 26.725 | 25.96 | 26.08 | 224,052 | -1.66% |
| 2026-10-16 | 26.98 | 27.295 | 26.435 | 26.52 | 206,636 | -0.93% |
| 2026-10-15 | 26.44 | 26.815 | 26.09 | 26.77 | 287,692 | +2.10% |
| 2026-10-14 | 26.29 | 26.465 | 25.94 | 26.22 | 236,142 | -1.83% |
| 2026-10-13 | 27.13 | 27.175 | 26.6 | 26.71 | 269,235 | -0.71% |
| 2026-10-12 | 26.48 | 27.04 | 26.17 | 26.9 | 223,577 | +0.86% |
| 2026-10-09 | 25.98 | 26.8 | 25.925 | 26.67 | 272,469 | +1.64% |
| 2026-10-08 | 25.8 | 26.275 | 25.44 | 26.24 | 337,384 | +0.73% |
| 2026-10-07 | 25.88 | 26.165 | 25.346 | 26.05 | 325,655 | -0.57% |
| 2026-10-06 | 26.07 | 26.2 | 25.66 | 26.2 | 201,005 | +0.96% |
| 2026-10-05 | 25.45 | 25.95 | 25.17 | 25.95 | 242,947 | +1.37% |
| 2026-10-02 | 25.73 | 25.92 | 25.5 | 25.6 | 260,927 | +0.75% |
| 2026-10-01 | 25.31 | 25.52 | 24.91 | 25.41 | 322,146 | -0.39% |
| 2026-09-30 | 25.55 | 25.975 | 25.32 | 25.51 | 378,049 | +0.99% |
| 2026-09-29 | 25.39 | 25.4 | 24.8 | 25.26 | 437,362 | -0.28% |
| 2026-09-28 | 25.14 | 25.55 | 24.98 | 25.33 | 268,235 | -0.51% |
| 2026-09-25 | 25.1 | 25.51 | 25.1 | 25.46 | 267,874 | +1.56% |
| 2026-09-24 | 25.46 | 25.46 | 24.84 | 25.07 | 294,493 | -1.80% |
| 2026-09-23 | 25.96 | 25.96 | 25.295 | 25.53 | 377,966 | -2.63% |
| 2026-09-22 | 26.11 | 26.29 | 25.595 | 26.22 | 342,005 | +1.90% |
| 2026-09-21 | 26.01 | 26.01 | 25.515 | 25.73 | 261,626 | +0.12% |
| 2026-09-18 | 25.4 | 25.82 | 25.14 | 25.7 | 502,525 | +0.55% |
| 2026-09-17 | 25.9 | 26.26 | 25.435 | 25.56 | 236,635 | -0.08% |
| 2026-09-16 | 25.64 | 26.33 | 25.49 | 25.58 | 481,857 | -0.12% |
| 2026-09-15 | 25.72 | 25.97 | 25.38 | 25.61 | 469,536 | -1.01% |
| 2026-09-14 | 26.33 | 26.33 | 25.7 | 25.87 | 350,207 | -2.04% |
| 2026-09-11 | 26.86 | 26.99 | 26.23 | 26.41 | 292,633 | +0.11% |
| 2026-09-10 | 26.48 | 26.62 | 26 | 26.38 | 528,162 | -0.83% |
| 2026-09-09 | 27.06 | 27.17 | 26.54 | 26.6 | 335,436 | -1.95% |
| 2026-09-08 | 27.97 | 28.09 | 27.09 | 27.13 | 418,171 | -3.18% |
| 2026-09-04 | 27.03 | 28.11 | 27.03 | 28.02 | 364,519 | +2.60% |
| 2026-09-03 | 27.55 | 27.61 | 27.03 | 27.31 | 251,159 | +0.70% |
| 2026-09-02 | 27.07 | 27.36 | 26.994 | 27.12 | 398,888 | +0.37% |
| 2026-09-01 | 27.37 | 27.61 | 26.93 | 27.02 | 289,467 | -1.35% |
| 2026-08-31 | 27.73 | 27.88 | 27.255 | 27.39 | 479,266 | -1.85% |
| 2026-08-28 | 28.1 | 28.16 | 27.64 | 27.97 | 349,080 | +0.21% |
| 2026-08-27 | 27.98 | 28.43 | 27.83 | 27.91 | 258,604 | -0.99% |
| 2026-08-26 | 28.36 | 28.51 | 28.004 | 28.19 | 339,457 | -0.25% |
| 2026-08-25 | 28.29 | 28.451 | 28.01 | 28.26 | 163,615 | +0.07% |
| 2026-08-24 | 28.63 | 28.68 | 28.03 | 28.24 | 270,454 | -1.43% |
| 2026-08-21 | 28.27 | 28.84 | 28.27 | 28.65 | 276,609 | +2.25% |
| 2026-08-20 | 28.54 | 29.12 | 28 | 28.02 | 619,198 | -3.11% |
| 2026-08-19 | 28.72 | 29.37 | 28.635 | 28.92 | 342,129 | +1.94% |
| 2026-08-18 | 29.17 | 29.26 | 28.29 | 28.37 | 317,153 | -2.00% |
| 2026-08-17 | 29.29 | 29.58 | 28.44 | 28.95 | 287,198 | -1.43% |
| 2026-08-14 | 29.54 | 29.895 | 29.2 | 29.37 | 224,917 | +0.44% |
| 2026-08-13 | 28.96 | 29.45 | 28.64 | 29.24 | 311,988 | +1.35% |
| 2026-08-12 | 28.92 | 29.05 | 28.53 | 28.85 | 271,447 | +0.31% |
| 2026-08-11 | 28.83 | 29.32 | 28.76 | 28.76 | 251,417 | +0.07% |
| 2026-08-10 | 29.08 | 29.78 | 28.73 | 28.74 | 261,110 | -2.18% |
| 2026-08-07 | 29.4 | 29.83 | 29.25 | 29.38 | 167,547 | -0.98% |
| 2026-08-06 | 30.57 | 30.68 | 29.44 | 29.67 | 224,021 | -3.20% |
| 2026-08-05 | 30.95 | 31.19 | 30.12 | 30.65 | 274,269 | -1.29% |
| 2026-08-04 | 30.88 | 31.2 | 30.04 | 31.05 | 515,970 | -0.13% |
| 2026-08-03 | 30.43 | 31.635 | 30.06 | 31.09 | 299,566 | +4.93% |
| 2026-07-31 | 30.21 | 31.16 | 28.135 | 29.63 | 570,883 | -5.82% |
| 2026-07-30 | 32.11 | 32.11 | 31.45 | 31.46 | 227,509 | -1.35% |
| 2026-07-29 | 31.37 | 32.53 | 31.26 | 31.89 | 386,123 | +0.60% |
| 2026-07-28 | 31.47 | 32.27 | 31.16 | 31.7 | 357,305 | +0.96% |
| 2026-07-27 | 31.61 | 31.83 | 30.79 | 31.4 | 266,954 | +0.93% |
| 2026-07-24 | 31.15 | 31.43 | 30.78 | 31.11 | 208,458 | +0.35% |
| 2026-07-23 | 30.56 | 31.42 | 30.5 | 31 | 252,688 | +0.62% |
| 2026-07-22 | 31.24 | 31.41 | 30.27 | 30.81 | 357,143 | -0.52% |
| 2026-07-21 | 30.74 | 31.54 | 30.67 | 30.97 | 275,114 | +1.81% |
| 2026-07-20 | 31.13 | 31.185 | 30.24 | 30.42 | 327,450 | -2.66% |
| 2026-07-17 | 31.13 | 31.45 | 30.68 | 31.25 | 440,370 | -0.16% |
| 2026-07-16 | 31.31 | 31.77 | 31.05 | 31.3 | 241,472 | +0.13% |
| 2026-07-15 | 30.83 | 31.515 | 30.52 | 31.26 | 199,332 | +2.66% |
| 2026-07-14 | 29.96 | 30.81 | 29.755 | 30.45 | 246,203 | +2.91% |
| 2026-07-13 | 31.22 | 31.52 | 29.56 | 29.59 | 313,020 | -4.52% |
| 2026-07-10 | 30.54 | 31.32 | 30.51 | 30.99 | 334,974 | +1.77% |
| 2026-07-09 | 29.37 | 30.63 | 29.178 | 30.45 | 814,338 | +3.71% |
| 2026-07-08 | 29.85 | 29.995 | 28.92 | 29.36 | 353,031 | -2.81% |
| 2026-07-07 | 31.96 | 32.07 | 29.9 | 30.21 | 421,545 | -4.70% |
| 2026-07-06 | 30.59 | 31.725 | 30.59 | 31.7 | 381,859 | +2.99% |
| 2026-07-02 | 30.25 | 31.52 | 30.22 | 30.78 | 396,038 | +2.33% |
| 2026-07-01 | 30.1 | 30.98 | 29.93 | 30.08 | 377,147 | +0.77% |
| 2026-06-30 | 29.53 | 30.04 | 29.12 | 29.85 | 473,384 | +1.81% |
| 2026-06-29 | 31.4 | 31.48 | 29.32 | 29.32 | 588,858 | -6.00% |
| 2026-06-26 | 32 | 32.455 | 30.57 | 31.19 | 6,931,448 | -2.56% |
| 2026-06-25 | 32.67 | 33.27 | 32.01 | 32.01 | 344,201 | -1.51% |
| 2026-06-24 | 33.06 | 33.47 | 32.28 | 32.5 | 579,055 | -1.10% |
| 2026-06-23 | 32.75 | 32.89 | 32.24 | 32.86 | 369,732 | -0.21% |
| 2026-06-22 | 33.18 | 33.45 | 32.685 | 32.93 | 591,396 | -0.48% |
| 2026-06-18 | 32.44 | 33.44 | 32.22 | 33.09 | 717,875 | +3.70% |
| 2026-06-17 | 32.59 | 33.58 | 31.89 | 31.91 | 434,005 | -2.27% |
| 2026-06-16 | 32.9 | 33.01 | 32.305 | 32.65 | 323,483 | -0.12% |
| 2026-06-15 | 32.54 | 32.91 | 32.075 | 32.69 | 260,040 | +1.27% |
| 2026-06-12 | 31.78 | 32.46 | 31.08 | 32.28 | 256,189 | +2.44% |
| 2026-06-11 | 32.37 | 32.53 | 31.17 | 31.51 | 330,011 | -1.65% |
| 2026-06-10 | 32.34 | 32.54 | 31.83 | 32.04 | 367,159 | -1.23% |
| 2026-06-09 | 31.48 | 32.79 | 31.08 | 32.44 | 591,707 | +2.08% |
| 2026-06-08 | 33.27 | 33.39 | 31.53 | 31.78 | 367,717 | -3.37% |
| 2026-06-05 | 33.22 | 33.65 | 32.85 | 32.89 | 418,768 | -0.54% |
| 2026-06-04 | 33.05 | 33.58 | 32.93 | 33.07 | 261,807 | +0.88% |
| 2026-06-03 | 32.81 | 33.16 | 32.51 | 32.78 | 333,545 | -1.21% |
| 2026-06-02 | 32.73 | 33.43 | 32.73 | 33.18 | 205,141 | +0.21% |
| 2026-06-01 | 32.38 | 33.37 | 32.38 | 33.11 | 403,710 | +0.85% |
| 2026-05-29 | 33.28 | 33.595 | 32.775 | 32.83 | 237,673 | -1.43% |
| 2026-05-28 | 32.91 | 34.125 | 32.91 | 33.37 | 235,455 | +0.45% |
| 2026-05-27 | 33.74 | 34.43 | 33.19 | 33.22 | 221,165 | -1.66% |
| 2026-05-26 | 33.89 | 34.725 | 33.4 | 33.78 | 368,912 | +0.39% |
| 2026-05-22 | 34.33 | 34.45 | 33.645 | 33.65 | 183,151 | -0.85% |
| 2026-05-21 | 32.8 | 34.18 | 32.72 | 33.94 | 224,304 | +3.22% |
| 2026-05-20 | 32.15 | 33.27 | 31.68 | 32.88 | 237,668 | +1.89% |
| 2026-05-19 | 33.26 | 33.455 | 32.24 | 32.27 | 271,455 | -3.59% |
| 2026-05-18 | 33.12 | 34.175 | 33.055 | 33.47 | 176,172 | +1.06% |
| 2026-05-15 | 32.17 | 33.22 | 31.98 | 33.12 | 260,048 | +1.22% |
| 2026-05-14 | 32.33 | 33.56 | 32.33 | 32.72 | 267,883 | +0.28% |
| 2026-05-13 | 33.1 | 33.43 | 32.42 | 32.63 | 287,949 | -0.28% |