Brookfield Business Corpo... (BBUC)
NYSE: BBUC
· Real-Time Price · USD
33.11
2.00 (6.43%)
At close: Aug 18, 2025, 3:59 PM
33.65
1.63%
After-hours: Aug 18, 2025, 06:09 PM EDT
BBUC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 31.37 | 33.13 | 30.96 | 33.01 | 33.01 | 6.11% | 139,853 |
| Aug 15, 2025 | 30.50 | 31.15 | 30.24 | 31.11 | 31.11 | 2.50% | 111,500 |
| Aug 14, 2025 | 29.82 | 30.44 | 29.51 | 30.35 | 30.35 | 1.07% | 86,700 |
| Aug 13, 2025 | 29.11 | 30.05 | 29.11 | 30.03 | 30.03 | 3.73% | 53,000 |
| Aug 12, 2025 | 29.11 | 29.45 | 28.90 | 28.95 | 28.95 | 0.45% | 62,200 |
| Aug 11, 2025 | 28.79 | 28.89 | 28.29 | 28.82 | 28.82 | 0.35% | 61,700 |
| Aug 8, 2025 | 29.74 | 30.01 | 28.67 | 28.72 | 28.72 | -3.10% | 96,400 |
| Aug 7, 2025 | 30.68 | 30.73 | 29.40 | 29.64 | 29.64 | -2.92% | 76,300 |
| Aug 6, 2025 | 30.81 | 30.81 | 30.45 | 30.53 | 30.53 | -0.97% | 58,239 |
| Aug 5, 2025 | 29.08 | 31.24 | 29.08 | 30.83 | 30.83 | 5.91% | 168,700 |
| Aug 4, 2025 | 29.39 | 29.46 | 28.69 | 29.11 | 29.11 | -0.95% | 102,136 |
| Aug 1, 2025 | 30.02 | 30.12 | 29.31 | 29.39 | 29.39 | -4.45% | 116,423 |
| Jul 31, 2025 | 30.53 | 31.03 | 30.43 | 30.76 | 30.76 | -0.26% | 119,100 |
| Jul 30, 2025 | 32.08 | 32.08 | 30.62 | 30.84 | 30.84 | -3.47% | 153,100 |
| Jul 29, 2025 | 32.33 | 32.33 | 31.70 | 31.95 | 31.95 | -0.25% | 98,700 |
| Jul 28, 2025 | 32.17 | 32.17 | 31.61 | 32.03 | 32.03 | -0.16% | 88,900 |
| Jul 25, 2025 | 32.30 | 32.30 | 31.21 | 32.08 | 32.08 | 0.22% | 140,817 |
| Jul 24, 2025 | 31.69 | 32.09 | 31.39 | 32.01 | 32.01 | 0.31% | 131,000 |
| Jul 23, 2025 | 31.41 | 32.07 | 31.11 | 31.91 | 31.91 | 2.11% | 83,909 |
| Jul 22, 2025 | 31.24 | 31.60 | 30.89 | 31.25 | 31.25 | 0.03% | 110,900 |