Brookfield Business Corpo... (BBUC)
NYSE: BBUC
· Real-Time Price · USD
34.07
0.34 (1.01%)
At close: Oct 03, 2025, 3:59 PM
35.10
3.02%
After-hours: Oct 03, 2025, 07:44 PM EDT
BBUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 33.96 | 34.42 | 33.32 | 34.06 | 34.06 | 0.98% | 135,476 |
| Oct 2, 2025 | 33.66 | 33.85 | 32.97 | 33.73 | 33.73 | 0.15% | 218,600 |
| Oct 1, 2025 | 33.19 | 33.83 | 33.19 | 33.68 | 33.68 | 0.45% | 184,400 |
| Sep 30, 2025 | 33.25 | 33.62 | 32.64 | 33.53 | 33.53 | 0.87% | 204,200 |
| Sep 29, 2025 | 33.24 | 33.40 | 31.98 | 33.24 | 33.24 | 0.97% | 194,030 |
| Sep 26, 2025 | 32.81 | 33.64 | 32.27 | 32.92 | 32.92 | -0.09% | 210,800 |
| 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 |
Page 1 of 45