Skip to main content
BBUC logo

Brookfield Business Corporation

BBUCNYSEIndustrialsConglomerates

$27.81Today:- (-)1Y −21.63%

As of Oct 23, 2026 close

Market cap
$5.76B
P/E (TTM)
117.51
Forward P/E
-
Dividend yield
0.89%
52-week range
$24.80$38.25
Volume (live)
-
Avg. volume (3M)
311.10K

Brookfield Business (BBUC) Historical Stock Prices

Analyze Brookfield Business (BBUC) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Brookfield Business (BBUC) Interactive Price Chart

Interactive historical price chart showing Brookfield Business stock price movements and trends across multiple time periods.

Loading chart...

BBUC Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
BBUC historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 202627.5527.8927.1627.8127.81317.30K
Oct 22, 202627.0628.3526.9128.0528.05430.01K
Oct 21, 202626.9727.4726.7527.0827.08319.23K
Oct 20, 202626.0926.8826.0926.7226.72195.94K
Oct 19, 202626.6226.7325.9626.0826.08216.41K
Oct 16, 202626.9827.3026.4326.5226.52206.64K
Oct 15, 202626.4426.8226.0926.7726.77287.69K
Oct 14, 202626.2926.4625.9426.2226.22236.14K
Oct 13, 202627.1327.1826.6026.7126.71269.24K
Oct 12, 202626.4827.0426.1726.9026.90223.58K
Oct 9, 202625.9826.8025.9326.6726.67272.47K
Oct 8, 202625.8026.2725.4426.2426.24337.38K
Oct 7, 202625.8826.1625.3526.0526.05325.65K
Oct 6, 202626.0726.2025.6626.2026.20201.00K
Oct 5, 202625.4525.9525.1725.9525.95242.95K
Oct 2, 202625.7325.9225.5025.6025.60260.93K
Oct 1, 202625.3125.5224.9125.4125.41322.15K
Sep 30, 202625.5525.9825.3225.5125.51378.05K
Sep 29, 202625.3925.4024.8025.2625.26437.36K
Sep 28, 202625.1425.5524.9825.3325.33268.24K
Sep 25, 202625.1025.5125.1025.4625.46267.87K
Sep 24, 202625.4625.4624.8425.0725.07294.49K
Sep 23, 202625.9625.9625.3025.5325.53377.97K
Sep 22, 202626.1126.2925.5926.2226.22342.00K
Sep 21, 202626.0126.0125.5225.7325.73261.63K
Sep 18, 202625.4025.8225.1425.7025.70502.52K
Sep 17, 202625.9026.2625.4325.5625.56236.63K
Sep 16, 202625.6426.3325.4925.5825.58481.86K
Sep 15, 202625.7225.9725.3825.6125.61469.54K
Sep 14, 202626.3326.3325.7025.8725.87350.21K
Sep 11, 202626.8626.9926.2326.4126.41292.63K
Sep 10, 202626.4826.6226.0026.3826.38528.16K
Sep 9, 202627.0627.1726.5426.6026.60335.44K
Sep 8, 202627.9728.0927.0927.1327.13418.17K
Sep 4, 202627.0328.1127.0328.0228.02364.52K
Sep 3, 202627.5527.6127.0327.3127.31251.16K
Sep 2, 202627.0727.3626.9927.1227.12398.89K
Sep 1, 202627.3727.6126.9327.0227.02289.47K
Aug 31, 202627.7327.8827.2527.3927.39479.27K
Aug 28, 202628.1028.1627.6427.9727.91349.08K
Aug 27, 202627.9828.4327.8327.9127.85258.60K
Aug 26, 202628.3628.5128.0028.1928.13339.46K
Aug 25, 202628.2928.4528.0128.2628.20163.62K
Aug 24, 202628.6328.6828.0328.2428.18270.45K
Aug 21, 202628.2728.8428.2728.6528.59276.61K
Aug 20, 202628.5429.1228.0028.0227.96619.20K
Aug 19, 202628.7229.3728.6428.9228.86342.13K
Aug 18, 202629.1729.2628.2928.3728.31317.15K
Aug 17, 202629.2929.5828.4428.9528.89287.20K
Aug 14, 202629.5429.8929.2029.3729.30224.92K
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.