Brookfield Business Corp (BBUC) Historical Stock Data
21.53 ↑0.28 (1.32%)
As of May 7, 2024, 3:58pm EST.
Historical Data
In the past 30 trading days, BBUC is down -0.38% a day on average. There have been 11 days where Brookfield Business Corp closed green and 19 days where BBUC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-06 | 20.94 | 21.25 | ↑$0.31 (1.48%) | 20.48 | 21.47 | 35.28K |
| 2024-05-03 | 20.00 | 20.81 | ↑$0.81 (4.05%) | 19.67 | 20.86 | 99.20K |
| 2024-05-02 | 20.46 | 20.73 | ↑$0.27 (1.32%) | 20.18 | 20.74 | 39.44K |
| 2024-05-01 | 20.55 | 20.34 | ↓$0.21 (-1.02%) | 20.16 | 20.59 | 43.57K |
| 2024-04-30 | 20.61 | 20.35 | ↓$0.26 (-1.26%) | 20.34 | 20.62 | 37.34K |
| 2024-04-29 | 20.93 | 20.68 | ↓$0.25 (-1.19%) | 20.40 | 20.93 | 24.69K |
| 2024-04-26 | 20.82 | 20.73 | ↓$0.09 (-0.43%) | 20.71 | 20.99 | 23.86K |
| 2024-04-25 | 21.01 | 20.54 | ↓$0.47 (-2.24%) | 20.39 | 21.01 | 41.69K |
| 2024-04-24 | 20.90 | 21.14 | ↑$0.24 (1.15%) | 20.75 | 21.16 | 30.32K |
| 2024-04-23 | 21.41 | 21.15 | ↓$0.26 (-1.21%) | 21.00 | 21.54 | 39.69K |
| 2024-04-22 | 21.23 | 21.25 | ↑$0.02 (0.09%) | 20.86 | 21.33 | 23.46K |
| 2024-04-19 | 20.47 | 21.23 | ↑$0.76 (3.71%) | 20.47 | 21.26 | 49.08K |
| 2024-04-18 | 20.47 | 20.55 | ↑$0.08 (0.39%) | 20.38 | 20.97 | 56.62K |
| 2024-04-17 | 20.76 | 20.42 | ↓$0.34 (-1.64%) | 20.15 | 20.95 | 35.16K |
| 2024-04-16 | 20.67 | 20.41 | ↓$0.26 (-1.26%) | 20.37 | 21.00 | 27.34K |
| 2024-04-15 | 21.10 | 21.02 | ↓$0.08 (-0.38%) | 20.58 | 21.71 | 49.53K |
| 2024-04-12 | 21.29 | 20.81 | ↓$0.48 (-2.25%) | 20.59 | 21.45 | 30.21K |
| 2024-04-11 | 21.20 | 21.59 | ↑$0.39 (1.84%) | 20.76 | 21.60 | 43.58K |
| 2024-04-10 | 21.65 | 21.25 | ↓$0.40 (-1.85%) | 20.94 | 21.71 | 62.53K |
| 2024-04-09 | 22.69 | 22.33 | ↓$0.36 (-1.59%) | 22.28 | 22.69 | 15.46K |
| 2024-04-08 | 22.52 | 22.46 | ↓$0.06 (-0.27%) | 22.00 | 22.59 | 25.64K |
| 2024-04-05 | 22.39 | 22.25 | ↓$0.14 (-0.63%) | 22.08 | 22.98 | 35.89K |
| 2024-04-04 | 23.64 | 22.49 | ↓$1.15 (-4.86%) | 22.39 | 23.79 | 41.99K |
| 2024-04-03 | 23.11 | 23.22 | ↑$0.11 (0.48%) | 23.11 | 23.75 | 31.35K |
| 2024-04-02 | 23.33 | 23.39 | ↑$0.06 (0.26%) | 22.57 | 23.48 | 40.60K |
| 2024-04-01 | 24.22 | 23.67 | ↓$0.55 (-2.27%) | 23.59 | 24.22 | 38.75K |
| 2024-03-28 | 24.36 | 24.14 | ↓$0.22 (-0.90%) | 24.06 | 24.54 | 30.29K |
| 2024-03-27 | 23.79 | 24.48 | ↑$0.69 (2.90%) | 23.69 | 24.51 | 29.11K |
| 2024-03-26 | 23.98 | 23.44 | ↓$0.54 (-2.25%) | 23.44 | 23.98 | 25.80K |
| 2024-03-25 | 24.07 | 23.71 | ↓$0.36 (-1.50%) | 23.62 | 24.24 | 23.87K |
Create an account or log in to view more rows.
$BBUC When they tell me diversifying is for idiots
$BBUC There is nothing wrong with a decent pullback
$BBUC Holding Pattern
$BBUC Let it go...
$BBUC puts r going to print tomorrow
$BBUC buy SHARES
$BBUC Here we go!!!
$BBUC I'm not afraid.
I'm long
And I'm strong..........
$BBUC buy and hodl friends. we may be early
but we are not wrong. very soon.
$BBUC not good