Brookfield Business Corp (BBUC) Historical Stock Data
35.09 ↓0.77 (-2.15%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBUC is up 0.02% a day on average. There have been 17 days where Brookfield Business Corp closed green and 13 days where BBUC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-17 | 35.76 | 35.09 | ↓$0.67 (-1.87%) | 34.90 | 36.18 | 77.48K |
| 2025-12-16 | 35.59 | 35.86 | ↑$0.27 (0.76%) | 35.59 | 36.13 | 74.57K |
| 2025-12-15 | 36.47 | 35.63 | ↓$0.84 (-2.30%) | 35.38 | 36.47 | 70.21K |
| 2025-12-12 | 37.10 | 35.92 | ↓$1.18 (-3.18%) | 35.88 | 37.10 | 79.82K |
| 2025-12-11 | 36.42 | 36.84 | ↑$0.42 (1.15%) | 36.37 | 37.06 | 94.26K |
| 2025-12-10 | 36.15 | 36.18 | ↑$0.03 (0.08%) | 35.56 | 36.54 | 66.77K |
| 2025-12-09 | 35.75 | 36.17 | ↑$0.42 (1.17%) | 35.75 | 36.72 | 52.06K |
| 2025-12-08 | 36.16 | 35.78 | ↓$0.38 (-1.05%) | 35.36 | 36.25 | 65.15K |
| 2025-12-05 | 36.51 | 36.12 | ↓$0.39 (-1.07%) | 35.40 | 37.31 | 127.68K |
| 2025-12-04 | 35.30 | 36.72 | ↑$1.42 (4.02%) | 35.30 | 37.25 | 131.26K |
| 2025-12-03 | 36.17 | 35.70 | ↓$0.47 (-1.30%) | 35.17 | 36.19 | 136K |
| 2025-12-02 | 35.23 | 35.85 | ↑$0.62 (1.76%) | 35.23 | 36.65 | 117.26K |
| 2025-12-01 | 34.77 | 35.10 | ↑$0.33 (0.95%) | 34.77 | 35.84 | 112.04K |
| 2025-11-28 | 33.73 | 34.86 | ↑$1.13 (3.35%) | 33.73 | 35.56 | 128.20K |
| 2025-11-26 | 33.78 | 34.10 | ↑$0.32 (0.95%) | 33.72 | 34.43 | 163.95K |
| 2025-11-25 | 33.66 | 33.91 | ↑$0.25 (0.74%) | 32.21 | 34.54 | 144.03K |
| 2025-11-24 | 31.81 | 33.30 | ↑$1.49 (4.68%) | 31.81 | 33.36 | 137.72K |
| 2025-11-21 | 32.20 | 32.01 | ↓$0.19 (-0.59%) | 31.60 | 32.43 | 179.28K |
| 2025-11-20 | 33.32 | 31.87 | ↓$1.45 (-4.35%) | 31.83 | 34.29 | 155.42K |
| 2025-11-19 | 32.11 | 32.73 | ↑$0.62 (1.93%) | 32.11 | 33.27 | 120.58K |
| 2025-11-18 | 31.35 | 32.28 | ↑$0.93 (2.97%) | 31.35 | 32.79 | 147.20K |
| 2025-11-17 | 33.16 | 31.59 | ↓$1.57 (-4.73%) | 31.46 | 33.39 | 150.69K |
| 2025-11-14 | 31.75 | 33.26 | ↑$1.51 (4.76%) | 31.75 | 33.64 | 152.57K |
| 2025-11-13 | 32.51 | 32.02 | ↓$0.49 (-1.51%) | 31.56 | 33.02 | 138.76K |
| 2025-11-12 | 31.92 | 32.55 | ↑$0.63 (1.97%) | 31.79 | 32.97 | 128.69K |
| 2025-11-11 | 32.47 | 32.01 | ↓$0.46 (-1.42%) | 31.80 | 32.90 | 147.86K |
| 2025-11-10 | 31.51 | 32.42 | ↑$0.91 (2.89%) | 31.11 | 33.06 | 171.94K |
| 2025-11-07 | 34.48 | 31.22 | ↓$3.26 (-9.45%) | 31.18 | 34.48 | 113.60K |
| 2025-11-06 | 35.32 | 34.66 | ↓$0.66 (-1.87%) | 33.88 | 37.13 | 195.77K |
| 2025-11-05 | 35.30 | 35.76 | ↑$0.46 (1.30%) | 35.14 | 35.82 | 119.70K |
Create an account or log in to view more rows.
$BBUC it begins tomorrow
$BBUC Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$BBUC bull trap confirmed
$BBUC added
$BBUC ATH tomorrow we can do it
$BBUC we back boys
$BBUC let’s ride
$BBUC f this stock
$BBUC Ride this train. You won't regret.
$BBUC time to short this