Brookfield Business Corporation (BBUC)
NYSE: BBUC · Real-Time Price · USD
31.11
+0.76 (2.50%)
At close: Aug 15, 2025, 4:00 PM
31.15
+0.04 (0.13%)
After-hours: Aug 15, 2025, 7:00 PM EDT
Brookfield Business Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 30.50 | 31.15 | 30.24 | 31.11 | 31.11 | 2.50% | 111,473 |
| Aug 14, 2025 | 29.82 | 30.44 | 29.51 | 30.35 | 30.35 | 1.07% | 86,695 |
| Aug 13, 2025 | 29.11 | 30.05 | 29.11 | 30.03 | 30.03 | 3.73% | 52,994 |
| Aug 12, 2025 | 29.11 | 29.45 | 28.90 | 28.95 | 28.95 | 0.45% | 62,193 |
| Aug 11, 2025 | 28.79 | 28.89 | 28.29 | 28.82 | 28.82 | 0.35% | 61,672 |
| Aug 8, 2025 | 29.74 | 30.01 | 28.67 | 28.72 | 28.72 | -3.10% | 96,396 |
| Aug 7, 2025 | 30.68 | 30.73 | 29.40 | 29.64 | 29.64 | -2.92% | 76,295 |
| 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% | 168,690 |
| 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% | 119,060 |
| Jul 30, 2025 | 32.08 | 32.08 | 30.62 | 30.84 | 30.84 | -3.47% | 153,070 |
| Jul 29, 2025 | 32.33 | 32.33 | 31.70 | 31.95 | 31.95 | -0.25% | 98,670 |
| Jul 28, 2025 | 32.17 | 32.17 | 31.61 | 32.03 | 32.03 | -0.16% | 88,861 |
| 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% | 130,965 |
| 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% | 110,873 |
| Jul 21, 2025 | 31.08 | 31.27 | 30.84 | 31.24 | 31.24 | 0.61% | 78,685 |
| Jul 18, 2025 | 30.84 | 31.13 | 30.52 | 31.05 | 31.05 | 1.31% | 86,710 |
| Jul 17, 2025 | 30.16 | 30.69 | 29.95 | 30.65 | 30.65 | 1.66% | 109,336 |
| Jul 16, 2025 | 29.96 | 30.17 | 29.26 | 30.15 | 30.15 | 1.17% | 89,354 |
| Jul 15, 2025 | 30.22 | 30.44 | 29.54 | 29.80 | 29.80 | -1.68% | 65,256 |
| Jul 14, 2025 | 29.74 | 30.31 | 29.66 | 30.31 | 30.31 | 1.71% | 62,002 |
| Jul 11, 2025 | 29.70 | 29.81 | 29.46 | 29.80 | 29.80 | -0.83% | 75,643 |
| Jul 10, 2025 | 29.83 | 30.51 | 29.71 | 30.05 | 30.05 | 0.20% | 88,362 |
| Jul 9, 2025 | 30.10 | 30.18 | 29.62 | 29.99 | 29.99 | -0.60% | 85,839 |
| Jul 8, 2025 | 31.29 | 31.52 | 30.06 | 30.17 | 30.17 | -3.86% | 95,260 |
| Jul 7, 2025 | 32.22 | 32.34 | 31.10 | 31.38 | 31.38 | -3.00% | 104,928 |
| Jul 3, 2025 | 31.79 | 32.47 | 31.73 | 32.35 | 32.35 | 2.67% | 63,063 |
| Jul 2, 2025 | 31.62 | 31.62 | 31.26 | 31.51 | 31.51 | 0.32% | 102,841 |
| Jul 1, 2025 | 31.15 | 31.87 | 31.15 | 31.41 | 31.41 | 0.67% | 65,416 |
| Jun 30, 2025 | 30.91 | 31.44 | 30.68 | 31.20 | 31.20 | 1.69% | 126,555 |
| Jun 27, 2025 | 30.39 | 30.81 | 30.21 | 30.68 | 30.68 | 0.76% | 497,811 |
| Jun 26, 2025 | 30.21 | 30.45 | 30.12 | 30.45 | 30.45 | 1.67% | 84,732 |
| Jun 25, 2025 | 31.27 | 31.28 | 29.86 | 29.95 | 29.95 | -4.37% | 78,296 |
| Jun 24, 2025 | 30.33 | 31.39 | 30.33 | 31.32 | 31.32 | 4.09% | 66,831 |
| Jun 23, 2025 | 29.37 | 30.14 | 28.96 | 30.09 | 30.09 | 2.14% | 126,840 |
| Jun 20, 2025 | 28.31 | 29.50 | 28.14 | 29.46 | 29.46 | 4.69% | 136,677 |
| Jun 18, 2025 | 28.04 | 28.79 | 28.04 | 28.14 | 28.14 | 0.25% | 100,548 |
| Jun 17, 2025 | 27.81 | 28.29 | 27.81 | 28.07 | 28.07 | 0.04% | 65,874 |
| Jun 16, 2025 | 28.57 | 28.60 | 27.99 | 28.06 | 28.06 | -0.46% | 61,123 |
| Jun 13, 2025 | 27.84 | 28.31 | 27.76 | 28.19 | 28.19 | -0.70% | 104,697 |
| Jun 12, 2025 | 28.24 | 28.68 | 28.23 | 28.39 | 28.39 | -0.35% | 52,386 |
| Jun 11, 2025 | 28.95 | 28.95 | 28.33 | 28.49 | 28.49 | -1.18% | 75,540 |
| Jun 10, 2025 | 29.12 | 29.12 | 28.55 | 28.83 | 28.83 | -0.59% | 79,683 |
| Jun 9, 2025 | 29.83 | 29.83 | 29.00 | 29.00 | 29.00 | -2.16% | 88,580 |
| Jun 6, 2025 | 29.84 | 30.14 | 29.26 | 29.64 | 29.64 | 1.37% | 73,124 |
| Jun 5, 2025 | 29.09 | 29.28 | 28.66 | 29.24 | 29.24 | 1.00% | 82,889 |