Dark

BBUC
Brookfield Business Corporation Class A Subordinate Voting Shares
stock NYSE

At Close

Jul 31, 2026 3:59:56 PM EDT

29.62USD-5.833%(-1.84)570,881

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-31.46)0

After-hours

Jul 31, 2026 4:10:30 PM EDT

29.63USD+0.017%(0.00)39,402

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	31.4800	31.4800	28.6900	29.6200	-5.849%	570,881	0.000%
2026-07-30	32.1100	32.1100	31.4500	31.4600	-1.348%	227,510	-5.849%
2026-07-29	31.3700	32.5300	31.2600	31.8900	+0.599%	386,123	-7.118%
2026-07-28	31.4700	32.2700	31.1600	31.7000	+0.955%	357,306	-6.562%
2026-07-27	31.6100	31.8300	30.7900	31.4000	+0.932%	266,955	-5.669%
2026-07-24	31.1500	31.4300	30.7800	31.1100	+0.355%	208,459	-4.789%
2026-07-23	30.5600	31.4200	30.5000	31.0000	+0.617%	252,689	-4.452%
2026-07-22	31.2400	31.4100	30.2700	30.8100	-0.517%	357,144	-3.862%
2026-07-21	30.7400	31.5400	30.6700	30.9700	+1.808%	275,115	-4.359%
2026-07-20	31.1300	31.1850	30.2400	30.4200	-2.656%	327,450	-2.630%
2026-07-17	31.1300	31.4500	30.6800	31.2500	-0.160%	440,371	-5.216%
2026-07-16	31.3100	31.7700	31.0500	31.3000	+0.128%	241,473	-5.367%
2026-07-15	30.8300	31.5150	30.5201	31.2600	+2.660%	199,333	-5.246%
2026-07-14	29.9600	30.8100	29.7550	30.4500	+2.906%	246,203	-2.726%
2026-07-13	31.2200	31.5200	29.5600	29.5900	-4.518%	313,021	+0.101%
2026-07-10	30.5400	31.3200	30.5100	30.9900	+1.773%	334,974	-4.421%
2026-07-09	29.3700	30.6300	29.1775	30.4500	+3.713%	814,339	-2.726%
2026-07-08	29.8500	29.9950	28.9200	29.3600	-2.814%	353,032	+0.886%
2026-07-07	31.9600	32.0700	29.9000	30.2100	-4.700%	421,545	-1.953%
2026-07-06	30.5900	31.7250	30.5900	31.7000	+2.989%	381,859	-6.562%
2026-07-02	30.2500	31.5200	30.2200	30.7800	+2.327%	396,039	-3.769%
2026-07-01	30.1000	30.9800	29.9300	30.0800	+0.771%	377,147	-1.529%
2026-06-30	29.5300	30.0400	29.1200	29.8500	+1.808%	473,385	-0.771%
2026-06-29	31.4000	31.4800	29.3200	29.3200	-5.996%	588,859	+1.023%
2026-06-26	32.0000	32.4550	30.5700	31.1900	-2.562%	6,931,448	-5.034%
2026-06-25	32.6700	33.2700	32.0100	32.0100	-1.508%	344,201	-7.466%
2026-06-24	33.0600	33.4700	32.2800	32.5000	-1.096%	579,056	-8.862%
2026-06-23	32.7500	32.8900	32.2400	32.8600	-0.213%	369,733	-9.860%
2026-06-22	33.1800	33.4500	32.6850	32.9300	-0.484%	591,397	-10.052%
2026-06-18	32.4400	33.4400	32.2200	33.0900	+3.698%	717,876	-10.487%
2026-06-17	32.5900	33.5800	31.8900	31.9100	-2.266%	434,005	-7.176%
2026-06-16	32.9000	33.0100	32.3050	32.6500	-0.122%	323,483	-9.280%
2026-06-15	32.5400	32.9100	32.0750	32.6900	+1.270%	260,040	-9.391%
2026-06-12	31.7800	32.4600	31.0800	32.2800	+2.444%	256,190	-8.240%
2026-06-11	32.3700	32.5300	31.1700	31.5100	-1.654%	330,011	-5.998%
2026-06-10	32.3400	32.5400	31.8300	32.0400	-1.233%	367,160	-7.553%
2026-06-09	31.4800	32.7900	31.0800	32.4400	+2.077%	591,707	-8.693%
2026-06-08	33.2700	33.3900	31.5300	31.7800	-3.375%	367,717	-6.797%
2026-06-05	33.2200	33.6500	32.8500	32.8900	-0.544%	418,768	-9.942%
2026-06-04	33.0500	33.5800	32.9300	33.0700	+0.885%	261,808	-10.432%
2026-06-03	32.8100	33.1600	32.5100	32.7800	-1.206%	333,545	-9.640%
2026-06-02	32.7300	33.4300	32.7300	33.1800	+0.211%	205,141	-10.729%
2026-06-01	32.3800	33.3700	32.3800	33.1100	+0.853%	403,710	-10.541%
2026-05-29	33.2800	33.5950	32.7750	32.8300	-1.618%	237,673	-9.778%
2026-05-28	32.9100	34.1250	32.9100	33.3700	+0.452%	235,455	-11.238%
2026-05-27	33.7400	34.4300	33.1900	33.2200	-1.658%	221,155	-10.837%
2026-05-26	33.8900	34.7250	33.4000	33.7800	+0.386%	368,913	-12.315%
2026-05-22	34.3300	34.4500	33.6450	33.6500	-0.854%	183,152	-11.976%
2026-05-21	32.8000	34.1800	32.7200	33.9400	+3.224%	224,305	-12.728%
2026-05-20	32.1500	33.2700	31.6800	32.8800	+1.890%	237,668	-9.915%
2026-05-19	33.2600	33.4550	32.2400	32.2700	-3.585%	271,456	-8.212%
2026-05-18	33.1200	34.1750	33.0550	33.4700	+1.057%	176,173	-11.503%
2026-05-15	32.1700	33.2200	31.9800	33.1200	+1.222%	260,049	-10.568%
2026-05-14	32.3300	33.5600	32.3300	32.7200	+0.276%	267,883	-9.474%
2026-05-13	33.1000	33.4300	32.4200	32.6300	-0.275%	287,949	-9.225%
2026-05-12	31.4600	33.0600	31.4600	32.7200	+2.861%	350,671	-9.474%
2026-05-11	30.6900	31.8200	29.5900	31.8100	+3.112%	341,222	-6.885%
2026-05-08	33.5800	33.5800	30.5800	30.8500	-8.212%	507,326	-3.987%
2026-05-07	35.0800	35.0800	33.3500	33.6100	-3.944%	226,297	-11.871%
2026-05-06	34.6500	35.1500	34.5700	34.9900	+1.715%	227,686	-15.347%
2026-05-05	34.2100	34.5950	33.9600	34.4000	+1.206%	255,290	-13.895%
2026-05-04	34.3700	34.4775	33.2000	33.9900	-0.788%	263,897	-12.857%
2026-05-01	33.8500	34.4650	33.8500	34.2600	+0.469%	207,226	-13.543%
2026-04-30	33.2000	34.1700	33.2000	34.1000	+2.126%	261,346	-13.138%
2026-04-29	33.3000	33.6200	32.7200	33.3900	-0.120%	257,049	-11.291%
2026-04-28	33.3400	33.5200	33.0600	33.4300	-0.149%	156,032	-11.397%
2026-04-27	33.1500	33.8600	33.1500	33.4800	+0.150%	199,874	-11.529%
2026-04-24	33.4500	33.6500	33.1800	33.4300	-0.298%	198,979	-11.397%
2026-04-23	33.9500	33.9900	32.8500	33.5300	-1.266%	206,123	-11.661%
2026-04-22	34.0100	34.6200	33.6700	33.9600	-0.323%	185,279	-12.780%
2026-04-21	34.3000	34.4800	33.8200	34.0700	-0.642%	189,253	-13.061%
2026-04-20	34.7200	34.8200	33.6871	34.2900	-1.324%	229,840	-13.619%
2026-04-17	34.5800	35.0900	34.5450	34.7500	+1.966%	273,279	-14.763%
2026-04-16	34.4100	35.0200	33.7700	34.0800	-1.928%	250,620	-13.087%
2026-04-15	34.9200	34.9400	34.3400	34.7500	+0.405%	383,467	-14.763%
2026-04-14	34.0000	34.6400	33.7500	34.6100	+1.466%	282,892	-14.418%
2026-04-13	33.2500	34.1200	33.0400	34.1100	+2.340%	341,568	-13.163%
2026-04-10	32.6200	33.8000	32.6200	33.3300	+1.927%	212,558	-11.131%
2026-04-09	32.8000	33.4600	32.7000	32.7000	-1.684%	173,473	-9.419%
2026-04-08	34.1000	34.1000	33.0000	33.2600	+1.002%	172,758	-10.944%
2026-04-07	33.7200	33.9200	31.9500	32.9300	-3.938%	317,489	-10.052%
2026-04-06	34.7300	35.0200	33.8000	34.2800	-0.551%	231,645	-13.594%
2026-04-02	32.4600	34.5100	32.4600	34.4700	+3.049%	228,530	-14.070%
2026-04-01	31.7100	33.4500	31.6000	33.4500	+5.721%	382,329	-11.450%
2026-03-31	33.2500	35.3700	31.2300	31.6400	-0.032%	352,633	-6.384%
2026-03-30	32.2800	32.9300	30.2100	31.6500	-1.340%	557,337	-6.414%
2026-03-27	32.6100	33.1600	31.9300	32.0800	-2.255%	423,797	-7.668%
2026-03-26	32.3000	33.5900	32.3000	32.8200	+0.860%	308,670	-9.750%
2026-03-25	30.9900	32.8890	30.9900	32.5400	+6.549%	304,473	-8.974%
2026-03-24	30.3700	31.3600	30.2000	30.5400	-1.197%	314,394	-3.012%
2026-03-23	30.5700	32.3100	30.5700	30.9100	+3.969%	261,993	-4.173%
2026-03-20	30.0800	30.4250	29.3650	29.7300	-1.295%	454,551	-0.370%
2026-03-19	30.4900	30.7800	29.6000	30.1200	-2.176%	278,703	-1.660%
2026-03-18	30.4700	31.3800	30.4200	30.7900	-0.581%	226,918	-3.800%
2026-03-17	30.5400	31.4300	30.5400	30.9700	+1.077%	190,612	-4.359%
2026-03-16	30.5200	31.5100	30.2889	30.6400	+2.065%	145,832	-3.329%
2026-03-13	31.2400	31.5900	29.7800	30.0200	-3.067%	160,297	-1.332%
2026-03-12	32.1100	32.9800	30.8150	30.9700	-5.435%	189,056	-4.359%
2026-03-11	33.4400	34.1100	32.6000	32.7500	-3.020%	104,485	-9.557%
2026-03-10	32.8000	34.4400	32.8000	33.7700	+2.551%	117,424	-12.289%
2026-03-09	32.7600	33.3500	32.2300	32.9300	-1.052%	127,599	-10.052%
2026-03-06	33.5100	34.3400	32.9850	33.2800	-3.200%	177,702	-10.998%
2026-03-05	34.3000	35.0600	33.9600	34.3800	-1.264%	83,900	-13.845%
2026-03-04	35.6100	35.6100	34.7100	34.8200	-0.258%	118,647	-14.934%
2026-03-03	34.2500	35.2700	33.4300	34.9100	-0.767%	114,672	-15.153%
2026-03-02	33.7500	35.5100	33.7500	35.1800	+2.119%	144,458	-15.804%
2026-02-27	34.4400	35.3600	34.0600	34.4500	-1.684%	103,768	-14.020%
2026-02-26	35.1100	35.3400	34.8700	35.0400	+0.488%	83,249	-15.468%
2026-02-25	34.6700	35.6500	34.5500	34.8700	+1.102%	64,689	-15.056%
2026-02-24	34.4700	35.2200	34.2700	34.4900	+0.554%	67,813	-14.120%
2026-02-23	35.3200	35.4500	34.2700	34.3000	-3.380%	99,924	-13.644%
2026-02-20	35.3900	36.0400	35.0300	35.5000	+0.113%	51,215	-16.563%
2026-02-19	35.1700	35.5000	35.0000	35.4600	-0.225%	45,899	-16.469%
2026-02-18	35.5900	36.3800	35.3400	35.5400	-0.337%	73,273	-16.657%
2026-02-17	33.7400	35.9800	33.7400	35.6600	+4.513%	84,289	-16.938%
2026-02-13	35.1500	35.3250	33.8600	34.1200	-2.626%	83,742	-13.189%
2026-02-12	36.9400	37.3200	34.8500	35.0400	-3.868%	74,272	-15.468%
2026-02-11	38.2500	38.2500	36.3300	36.4500	-3.162%	62,712	-18.738%
2026-02-10	37.2800	38.0000	36.9650	37.6400	+1.074%	65,229	-21.307%
2026-02-09	36.2800	37.3500	36.2800	37.2400	+2.139%	73,892	-20.462%
2026-02-06	35.8500	36.7000	35.8500	36.4600	+3.491%	111,383	-18.760%
2026-02-05	36.0500	36.1500	35.1000	35.2300	-2.572%	81,811	-15.924%
2026-02-04	36.4600	36.6050	35.3050	36.1600	+0.166%	96,655	-18.086%
2026-02-03	37.0000	37.4700	35.1700	36.1000	-1.902%	125,739	-17.950%
2026-02-02	35.6900	37.4000	35.5000	36.8000	+3.197%	124,774	-19.511%
2026-01-30	35.2800	35.8300	34.8800	35.6600	+1.077%	113,739	-16.938%
2026-01-29	34.8900	35.7200	34.8101	35.2800	+1.525%	73,863	-16.043%
2026-01-28	34.7800	35.2900	34.5100	34.7500	-0.316%	117,529	-14.763%
2026-01-27	34.8800	35.5600	34.8600	34.8600	-0.086%	99,468	-15.032%
2026-01-26	35.4400	35.8900	34.8900	34.8900	-1.496%	43,765	-15.105%
2026-01-23	36.1200	36.5650	35.2150	35.4200	-2.451%	49,679	-16.375%
2026-01-22	36.0700	37.1450	35.2100	36.3100	+1.340%	99,098	-18.425%
2026-01-21	36.2200	36.5000	35.1550	35.8300	-0.775%	66,453	-17.332%
2026-01-20	36.0600	36.6400	35.5200	36.1100	-0.715%	130,315	-17.973%
2026-01-16	36.6100	37.0600	36.3100	36.3700	-0.710%	69,860	-18.559%
2026-01-15	35.3600	36.9900	35.3600	36.6300	+3.650%	87,479	-19.137%
2026-01-14	34.9800	35.5200	34.7950	35.3400	+0.057%	72,654	-16.186%
2026-01-13	35.6200	35.7900	35.0000	35.3200	-0.703%	64,593	-16.138%
2026-01-12	34.3200	35.7450	34.3200	35.5700	+2.863%	89,210	-16.728%
2026-01-09	34.6200	35.1200	34.3200	34.5800	+0.203%	87,341	-14.344%
2026-01-08	33.7600	34.6500	33.6000	34.5100	+0.936%	188,132	-14.170%
2026-01-07	36.6600	37.2650	34.1100	34.1900	-6.865%	193,580	-13.366%
2026-01-06	37.4500	37.6900	36.7000	36.7100	-2.289%	127,178	-19.314%
2026-01-05	36.4800	37.7300	36.3710	37.5700	+3.214%	246,287	-21.161%
2026-01-02	36.1500	36.8800	35.7750	36.4000	+1.449%	114,711	-18.626%
2025-12-31	36.1600	36.3000	35.5600	35.8800	-0.361%	61,531	-17.447%
2025-12-30	37.1300	37.2800	35.9300	36.0100	-2.544%	38,762	-17.745%
2025-12-29	36.7700	37.1800	36.0900	36.9500	+0.163%	62,853	-19.838%
2025-12-26	36.7400	37.0900	36.3772	36.8900	+0.958%	34,786	-19.707%
2025-12-24	36.0800	36.8300	35.5150	36.5400	+1.669%	28,166	-18.938%
2025-12-23	35.8600	36.2000	35.4500	35.9400	-0.305%	51,168	-17.585%
2025-12-22	36.2200	37.0000	35.7600	36.0500	-0.249%	78,926	-17.836%
2025-12-19	35.5300	36.4000	35.5300	36.1400	+2.062%	134,080	-18.041%
2025-12-18	35.7500	36.4000	35.1300	35.4100	+0.912%	98,665	-16.351%
2025-12-17	35.7600	36.1800	34.9000	35.0900	-2.147%	77,481	-15.588%
2025-12-16	35.5900	36.1300	35.5900	35.8600	+0.646%	74,570	-17.401%
2025-12-15	36.4700	36.4700	35.3789	35.6300	-0.807%	70,207	-16.868%
2025-12-12	37.1000	37.1000	35.8800	35.9200	-2.497%	79,824	-17.539%
2025-12-11	36.4200	37.0550	36.3700	36.8400	+1.824%	94,261	-19.598%
2025-12-10	36.1500	36.5400	35.5600	36.1800	+0.028%	66,769	-18.132%
2025-12-09	35.7500	36.7150	35.7500	36.1700	+1.090%	52,061	-18.109%
2025-12-08	36.1600	36.2500	35.3600	35.7800	-0.941%	65,151	-17.216%
2025-12-05	36.5100	37.3100	35.4000	36.1200	-1.634%	127,681	-17.996%
2025-12-04	35.3000	37.2500	35.3000	36.7200	+2.857%	131,257	-19.336%
2025-12-03	36.1700	36.1900	35.1700	35.7000	-0.418%	136,002	-17.031%
2025-12-02	35.2300	36.6450	35.2300	35.8500	+2.137%	117,264	-17.378%
2025-12-01	34.7700	35.8400	34.7700	35.1000	+0.688%	112,035	-15.613%
2025-11-28	33.7300	35.5600	33.7300	34.8600	+2.229%	128,196	-15.032%
2025-11-26	33.7800	34.4299	33.7150	34.1000	+0.560%	163,954	-13.138%
2025-11-25	33.6600	34.5400	32.2100	33.9100	+1.832%	144,026	-12.651%
2025-11-24	31.8100	33.3600	31.8100	33.3000	+4.030%	137,722	-11.051%
2025-11-21	32.2000	32.4300	31.6000	32.0100	+0.439%	179,277	-7.466%
2025-11-20	33.3200	34.2900	31.8300	31.8700	-2.628%	155,417	-7.060%
2025-11-19	32.1100	33.2700	32.1100	32.7300	+1.394%	120,575	-9.502%
2025-11-18	31.3500	32.7850	31.3500	32.2800	+2.184%	147,202	-8.240%
2025-11-17	33.1600	33.3850	31.4600	31.5900	-5.021%	150,689	-6.236%
2025-11-14	31.7500	33.6400	31.7500	33.2600	+3.873%	152,573	-10.944%
2025-11-13	32.5100	33.0200	31.5626	32.0200	-1.628%	138,759	-7.495%
2025-11-12	31.9200	32.9700	31.7900	32.5500	+1.687%	128,687	-9.002%
2025-11-11	32.4700	32.9000	31.8000	32.0100	-1.265%	147,857	-7.466%
2025-11-10	31.5100	33.0600	31.1100	32.4200	+3.844%	171,940	-8.637%
2025-11-07	34.4800	34.4800	31.1800	31.2200	-9.925%	113,599	-5.125%
2025-11-06	35.3200	37.1300	33.8800	34.6600	-3.076%	195,768	-14.541%
2025-11-05	35.3000	35.8200	35.1400	35.7600	+1.389%	119,703	-17.170%
2025-11-04	35.1400	35.7300	34.9400	35.2700	-0.983%	104,553	-16.019%
2025-11-03	36.4700	36.6046	35.5300	35.6200	-2.304%	90,169	-16.844%
2025-10-31	35.4600	36.5300	35.4050	36.4600	+2.157%	127,488	-18.760%
2025-10-30	35.6700	36.4100	35.1800	35.6900	-0.696%	100,493	-17.008%
2025-10-29	36.2000	36.5800	35.7000	35.9400	-0.992%	144,796	-17.585%
2025-10-28	36.4500	36.6200	35.9500	36.3000	-0.439%	138,046	-18.402%
2025-10-27	37.0700	37.0700	35.6100	36.4600	-0.654%	110,873	-18.760%
2025-10-24	36.2800	36.8900	35.4100	36.7000	+2.543%	140,319	-19.292%
2025-10-23	35.3500	35.9000	34.9501	35.7900	+1.705%	117,664	-17.239%
2025-10-22	35.4800	35.5625	34.5100	35.1900	-1.124%	137,914	-15.828%
2025-10-21	36.5600	36.5800	35.4000	35.5900	-2.627%	150,809	-16.774%
2025-10-20	36.2000	36.9400	35.9300	36.5500	+2.095%	220,834	-18.960%
2025-10-17	36.4000	36.9300	34.9700	35.8000	-2.052%	219,206	-17.263%
2025-10-16	37.5100	37.5100	36.1500	36.5500	-2.299%	205,848	-18.960%
2025-10-15	37.3100	37.8850	36.9400	37.4100	+1.410%	429,544	-20.823%
2025-10-14	35.5900	36.9500	34.4100	36.8900	+2.047%	320,627	-19.707%
2025-10-13	35.0000	36.1800	34.3500	36.1500	+7.079%	159,698	-18.064%
2025-10-10	35.1300	35.3900	33.3100	33.7600	-3.790%	159,163	-12.263%
2025-10-09	35.2100	35.2100	34.5200	35.0900	-0.482%	144,763	-15.588%
2025-10-08	34.4600	35.3800	33.8850	35.2600	+3.281%	231,528	-15.995%
2025-10-07	34.0700	34.1999	32.7800	34.1400	+0.294%	285,077	-13.240%
2025-10-06	34.1900	34.3300	33.4200	34.0400	-0.059%	195,449	-12.985%
2025-10-03	33.9600	34.4200	33.3150	34.0600	+0.978%	137,593	-13.036%
2025-10-02	33.6600	33.8499	32.9700	33.7300	+0.148%	218,595	-12.185%
2025-10-01	33.1900	33.8300	33.1900	33.6800	+0.447%	184,356	-12.055%
2025-09-30	33.2500	33.6200	32.6400	33.5300	+0.872%	204,156	-11.661%
2025-09-29	33.2400	33.4000	31.9800	33.2400	+0.972%	194,030	-10.890%
2025-09-26	32.8100	33.6400	32.2700	32.9200	-0.091%	210,796	-10.024%
2025-09-25	32.3000	33.4900	30.5101	32.9500	-8.345%	442,758	-10.106%
2025-09-24	36.2200	36.5000	35.8850	35.9500	-0.828%	51,493	-17.608%
2025-09-23	36.3100	37.0100	35.9450	36.2500	-0.083%	83,338	-18.290%
2025-09-22	34.9700	36.3200	34.9500	36.2800	+2.718%	90,493	-18.357%
2025-09-19	36.2000	36.3800	35.0100	35.3200	-2.079%	307,246	-16.138%
2025-09-18	35.0800	36.1200	34.8800	36.0700	+3.323%	97,193	-17.882%
2025-09-17	34.7500	35.5350	34.3000	34.9100	+1.247%	149,894	-15.153%
2025-09-16	34.3200	34.5100	33.8200	34.4800	+0.408%	63,314	-14.095%
2025-09-15	33.9800	34.5800	33.6150	34.3400	+1.388%	76,388	-13.745%
2025-09-12	34.3700	34.3700	33.5600	33.8700	-1.968%	113,360	-12.548%
2025-09-11	33.9900	34.7800	33.8200	34.5500	+2.553%	96,270	-14.269%
2025-09-10	33.1100	33.7600	32.8650	33.6900	+1.384%	126,806	-12.081%
2025-09-09	34.7000	34.7000	33.0200	33.2300	-4.429%	130,640	-10.864%
2025-09-08	34.2300	34.7900	33.8000	34.7700	+2.657%	85,604	-14.812%
2025-09-05	33.7500	34.1100	33.3300	33.8700	+0.415%	65,355	-12.548%
2025-09-04	33.1800	33.7650	32.4500	33.7300	+2.585%	98,618	-12.185%
2025-09-03	33.1500	33.2500	32.5650	32.8800	-1.468%	102,812	-9.915%
2025-09-02	32.6400	33.5293	32.4600	33.3700	+1.121%	98,226	-11.238%
2025-08-29	35.1900	35.1900	32.9800	33.0000	-5.929%	69,769	-10.242%
2025-08-28	34.9900	35.1150	34.4700	35.0800	+0.863%	67,454	-15.564%
2025-08-27	34.5900	34.9100	34.5100	34.7800	+0.058%	63,296	-14.836%
2025-08-26	34.5800	34.9400	34.3300	34.7600	+0.724%	95,749	-14.787%
2025-08-25	34.0200	34.6000	33.9101	34.5100	+0.906%	102,105	-14.170%
2025-08-22	33.5300	35.0450	33.5300	34.2000	+2.273%	121,224	-13.392%
2025-08-21	33.5900	34.1650	33.4300	33.4400	-0.565%	65,160	-11.423%
2025-08-20	33.5800	33.7900	33.0000	33.6300	+1.112%	109,773	-11.924%
2025-08-19	33.0700	33.3675	32.9250	33.2600	+0.757%	139,506	-10.944%
2025-08-18	31.3700	33.1300	30.9572	33.0100	+6.107%	139,953	-10.270%
2025-08-15	30.5000	31.1500	30.2414	31.1100	+2.504%	111,473	-4.789%
2025-08-14	29.8200	30.4400	29.5100	30.3500	+1.066%	86,695	-2.405%
2025-08-13	29.1100	30.0500	29.1100	30.0300	+3.731%	52,994	-1.365%
2025-08-12	29.1100	29.4450	28.9000	28.9500	+0.451%	62,193	+2.314%
2025-08-11	28.7900	28.8900	28.2900	28.8200	+0.348%	61,672	+2.776%
2025-08-08	29.7400	30.0100	28.6700	28.7200	-3.104%	96,396	+3.134%
2025-08-07	30.6800	30.7300	29.4000	29.6400	-2.915%	76,295	-0.067%
2025-08-06	30.8100	30.8100	30.4500	30.5300	-0.973%	58,239	-2.981%
2025-08-05	29.0800	31.2350	29.0800	30.8300	+5.909%	168,690	-3.925%
2025-08-04	29.3900	29.4610	28.6900	29.1100	-0.953%	102,136	+1.752%
2025-08-01	30.0200	30.1200	29.3100	29.3900	-4.454%	116,423	+0.783%
2025-07-31	30.5300	31.0300	30.4300	30.7600	-0.259%	119,060	-3.706%
2025-07-30	32.0800	32.0800	30.6200	30.8400	-3.474%	153,070	-3.956%
2025-07-29	32.3300	32.3300	31.7000	31.9500	-0.250%	98,670	-7.293%
2025-07-28	32.1700	32.1700	31.6100	32.0300	-0.156%	88,861	-7.524%
2025-07-25	32.3000	32.3000	31.2062	32.0800	+0.219%	140,817	-7.668%
2025-07-24	31.6900	32.0850	31.3900	32.0100	+0.313%	130,965	-7.466%
2025-07-23	31.4100	32.0700	31.1100	31.9100	+2.112%	83,909	-7.176%
2025-07-22	31.2400	31.6000	30.8900	31.2500	+0.032%	110,873	-5.216%
2025-07-21	31.0800	31.2650	30.8400	31.2400	+0.612%	78,685	-5.186%
2025-07-18	30.8400	31.1300	30.5200	31.0500	+1.305%	86,710	-4.605%
2025-07-17	30.1600	30.6900	29.9500	30.6500	+1.658%	109,336	-3.361%
2025-07-16	29.9600	30.1700	29.2600	30.1500	+1.174%	89,354	-1.758%
2025-07-15	30.2200	30.4400	29.5400	29.8000	-1.683%	65,256	-0.604%
2025-07-14	29.7400	30.3100	29.6550	30.3100	+1.711%	62,002	-2.276%
2025-07-11	29.7000	29.8100	29.4600	29.8000	-0.832%	75,643	-0.604%
2025-07-10	29.8300	30.5100	29.7100	30.0500	+0.200%	88,362	-1.431%
2025-07-09	30.1000	30.1800	29.6200	29.9900	-0.597%	85,839	-1.234%
2025-07-08	31.2900	31.5150	30.0600	30.1700	-3.856%	95,260	-1.823%
2025-07-07	32.2200	32.3400	31.1000	31.3800	-2.998%	104,928	-5.609%
2025-07-03	31.7900	32.4700	31.7300	32.3500	+2.666%	67,038	-8.439%
2025-07-02	31.6200	31.6200	31.2600	31.5100	+0.318%	102,841	-5.998%
2025-07-01	31.1500	31.8700	31.1500	31.4100	+0.673%	65,416	-5.699%
2025-06-30	30.9100	31.4400	30.6800	31.2000	+1.695%	126,555	-5.064%
2025-06-27	30.3900	30.8104	30.2100	30.6800	+0.755%	497,811	-3.455%
2025-06-26	30.2100	30.4500	30.1150	30.4500	+1.669%	84,732	-2.726%
2025-06-25	31.2700	31.2750	29.8550	29.9500	-4.374%	78,296	-1.102%
2025-06-24	30.3300	31.3900	30.3300	31.3200	+4.088%	66,831	-5.428%
2025-06-23	29.3700	30.1400	28.9550	30.0900	+2.138%	126,840	-1.562%
2025-06-20	28.3100	29.5000	28.1400	29.4600	+4.691%	136,677	+0.543%
2025-06-18	28.0400	28.7900	28.0400	28.1400	+0.249%	100,548	+5.259%
2025-06-17	27.8100	28.2900	27.8100	28.0700	+0.036%	65,874	+5.522%
2025-06-16	28.5700	28.5950	27.9900	28.0600	-0.461%	61,123	+5.560%
2025-06-13	27.8400	28.3100	27.7620	28.1900	-0.704%	104,697	+5.073%
2025-06-12	28.2400	28.6800	28.2300	28.3900	-0.351%	52,386	+4.333%
2025-06-11	28.9500	28.9500	28.3300	28.4900	-1.179%	75,540	+3.966%
2025-06-10	29.1200	29.1200	28.5500	28.8300	-0.586%	79,683	+2.740%
2025-06-09	29.8300	29.8300	29.0000	29.0000	-2.159%	88,580	+2.138%
2025-06-06	29.8400	30.1400	29.2550	29.6400	+1.368%	73,124	-0.067%
2025-06-05	29.0900	29.2800	28.6600	29.2400	+1.002%	82,889	+1.300%
2025-06-04	29.1000	29.1400	28.4750	28.9500	+0.138%	107,914	+2.314%
2025-06-03	28.1000	29.0400	28.1000	28.9100	+2.919%	77,637	+2.456%
2025-06-02	28.5700	28.6450	28.0500	28.0900	-1.542%	66,789	+5.447%
2025-05-30	28.3600	28.7700	28.2100	28.5300	+0.105%	61,774	+3.821%
2025-05-29	28.7800	28.8300	28.2900	28.5000	-0.384%	44,852	+3.930%
2025-05-28	28.6300	28.7000	28.1400	28.6100	-0.625%	73,218	+3.530%
2025-05-27	28.5700	29.0500	28.0300	28.7900	+1.088%	73,963	+2.883%
2025-05-23	28.1300	28.8300	27.6400	28.4800	+0.600%	71,110	+4.003%
2025-05-22	28.6700	28.7876	28.2700	28.3100	-1.428%	41,149	+4.627%
2025-05-21	28.2200	29.1500	28.2200	28.7200	-0.139%	96,912	+3.134%
2025-05-20	29.1900	29.4000	28.6550	28.7600	-2.077%	51,021	+2.990%
2025-05-19	28.9900	29.4800	28.9900	29.3700	-0.609%	31,448	+0.851%
2025-05-16	29.3700	29.7100	29.1100	29.5500	+0.888%	75,558	+0.237%
2025-05-15	28.6900	29.6800	28.4900	29.2900	+1.737%	81,657	+1.127%
2025-05-14	28.7300	29.0150	28.4800	28.7900	-0.381%	105,760	+2.883%
2025-05-13	29.7000	30.0000	28.8800	28.9000	-2.299%	92,698	+2.491%
2025-05-12	29.6900	29.6900	29.0500	29.5800	+4.412%	120,783	+0.135%
2025-05-09	27.7900	28.7700	27.6600	28.3300	+2.237%	84,879	+4.553%
2025-05-08	27.1400	28.6900	26.8300	27.7100	+3.126%	73,700	+6.893%
2025-05-07	26.3600	27.2300	26.3600	26.8700	+2.440%	89,448	+10.234%
2025-05-06	26.5100	27.4000	26.1900	26.2300	-2.563%	92,422	+12.924%
2025-05-05	26.7200	27.6400	26.7200	26.9200	-0.920%	100,379	+10.030%
2025-05-02	26.1500	27.5100	26.1500	27.1700	+5.761%	154,321	+9.017%
2025-05-01	26.1000	26.8000	25.6500	25.6900	-2.059%	104,876	+15.298%
2025-04-30	25.8900	26.4700	25.3600	26.2300	-0.076%	73,229	+12.924%
2025-04-29	25.4200	26.5300	25.4200	26.2500	+2.459%	87,195	+12.838%
2025-04-28	25.0600	25.6800	25.0100	25.6200	+1.828%	68,181	+15.613%
2025-04-25	24.8200	25.4500	24.7500	25.1600	-0.040%	69,568	+17.727%
2025-04-24	24.5700	25.3000	24.5700	25.1700	+2.945%	80,201	+17.680%
2025-04-23	25.2100	25.7900	24.4400	24.4500	-0.650%	94,903	+21.145%
2025-04-22	23.8700	24.7800	23.8700	24.6100	+4.501%	151,735	+20.358%
2025-04-21	23.5400	23.8300	23.3700	23.5500	-1.629%	71,883	+25.775%
2025-04-17	23.7500	24.6200	23.6000	23.9400	+1.398%	101,722	+23.726%
2025-04-16	24.0000	24.4100	23.2900	23.6100	-2.074%	87,564	+25.455%
2025-04-15	23.9300	24.5100	23.9300	24.1100	+0.542%	95,946	+22.854%
2025-04-14	24.0100	24.3100	23.6400	23.9800	+1.139%	96,872	+23.520%
2025-04-11	23.0600	23.8700	23.0600	23.7100	+1.498%	79,044	+24.926%
2025-04-10	23.5600	24.0500	22.6981	23.3600	-4.458%	113,459	+26.798%
2025-04-09	21.7500	24.8900	21.7500	24.4500	+11.086%	171,142	+21.145%
2025-04-08	23.5200	24.1200	21.5175	22.0100	-4.012%	134,624	+34.575%
2025-04-07	22.1000	24.4800	21.7700	22.9300	-0.434%	132,166	+29.176%
2025-04-04	24.5700	24.6100	22.9700	23.0300	-9.934%	121,630	+28.615%
2025-04-03	26.4500	27.2700	25.4201	25.5700	-6.781%	89,532	+15.839%
2025-04-02	26.1200	27.5200	26.1200	27.4300	+2.236%	66,280	+7.984%
2025-04-01	26.3000	26.9590	25.8100	26.8300	+0.789%	76,135	+10.399%
2025-03-31	26.7100	27.1500	26.6000	26.6200	-1.662%	60,855	+11.270%
2025-03-28	27.6700	27.7000	27.0300	27.0700	-2.556%	55,617	+9.420%
2025-03-27	27.6500	27.9350	27.2900	27.7800	+0.579%	52,654	+6.623%
2025-03-26	27.7400	28.2200	27.5800	27.6200	-0.108%	73,607	+7.241%
2025-03-25	27.5000	28.1900	27.4400	27.6500	0.000%	83,485	+7.125%
2025-03-24	26.9000	27.8300	26.9000	27.6500	+4.418%	68,556	+7.125%
2025-03-21	26.1500	26.7400	26.1000	26.4800	-0.376%	137,620	+11.858%
2025-03-20	26.8800	27.4600	26.5700	26.5800	-2.387%	106,793	+11.437%
2025-03-19	26.2300	27.5900	26.2050	27.2300	+3.931%	107,557	+8.777%
2025-03-18	25.6100	26.4600	25.5800	26.2000	+2.104%	92,327	+13.053%
2025-03-17	25.1300	25.9300	25.1300	25.6600	+1.263%	97,044	+15.433%
2025-03-14	25.1300	25.5700	25.0500	25.3400	+2.177%	72,570	+16.890%
2025-03-13	25.1200	25.5500	24.6900	24.8000	-0.840%	63,629	+19.435%
2025-03-12	25.5100	25.7400	24.8300	25.0100	-1.845%	80,729	+18.433%
2025-03-11	26.0800	26.3600	24.7400	25.4800	-1.660%	104,893	+16.248%
2025-03-10	26.7100	26.9500	25.6750	25.9100	-3.644%	93,978	+14.319%
2025-03-07	27.0200	27.5000	26.4100	26.8900	-1.321%	58,357	+10.152%
2025-03-06	27.7100	28.0200	26.9600	27.2500	-2.084%	73,884	+8.697%
2025-03-05	27.3100	28.4500	27.3100	27.8300	+2.016%	75,308	+6.432%
2025-03-04	26.8500	27.5600	26.1200	27.2800	+0.813%	106,037	+8.578%
2025-03-03	27.4800	28.1100	26.8900	27.0600	-1.885%	90,340	+9.460%
2025-02-28	27.2600	27.8300	27.1300	27.5800	+1.546%	90,087	+7.397%
2025-02-27	27.1900	27.6800	26.9600	27.1600	-0.948%	85,345	+9.057%
2025-02-26	27.1200	27.5500	27.0800	27.4200	+0.587%	58,893	+8.023%
2025-02-25	26.9400	27.9800	26.8650	27.2600	+2.136%	77,200	+8.657%
2025-02-24	26.8300	27.2200	26.3000	26.6900	+0.717%	73,494	+10.978%
2025-02-21	26.8600	27.3850	26.4000	26.5000	-1.267%	76,737	+11.774%
2025-02-20	26.5900	27.1552	26.3600	26.8400	-0.112%	47,063	+10.358%
2025-02-19	26.4200	27.1100	26.3450	26.8700	+0.637%	64,954	+10.234%
2025-02-18	26.6300	27.1200	26.5200	26.7000	+0.869%	41,688	+10.936%
2025-02-14	26.2800	26.8200	26.2800	26.4700	+2.043%	34,092	+11.900%
2025-02-13	25.4700	25.9800	25.0800	25.9400	+3.018%	37,062	+14.187%
2025-02-12	24.9400	25.5750	24.9400	25.1800	-1.022%	44,475	+17.633%
2025-02-11	24.4400	25.6700	24.4201	25.4400	+3.038%	33,660	+16.431%
2025-02-10	24.3100	24.9800	24.1700	24.6900	+1.941%	44,458	+19.968%

.dark-mode .p3qC5F{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p3qC5F{ color: #333333; background-color: white; border: 2px solid #333333; }BBUCBrookfield Business Corporation Class A Subordinate Voting Sharesstock NYSE

BBUC
Brookfield Business Corporation Class A Subordinate Voting Shares
stock NYSE