Brookfield Business Corp (BBUC) Historical Stock Data
23.67 ↓0.19 (-0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBUC is down -0.55% a day on average. There have been 9 days where Brookfield Business Corp closed green and 21 days where BBUC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 23.88 | 23.67 | ↓$0.21 (-0.88%) | 23.44 | 24.34 | 49.28K |
| 2025-01-13 | 23.44 | 23.86 | ↑$0.42 (1.79%) | 23.44 | 23.89 | 36.44K |
| 2025-01-10 | 23.71 | 23.69 | ↓$0.02 (-0.08%) | 22.99 | 23.81 | 58.63K |
| 2025-01-08 | 24.09 | 24.10 | ↑$0.01 (0.04%) | 23.50 | 24.43 | 51.70K |
| 2025-01-07 | 23.81 | 24.09 | ↑$0.28 (1.18%) | 22.94 | 24.18 | 151.22K |
| 2025-01-06 | 25.43 | 23.87 | ↓$1.56 (-6.13%) | 23.85 | 25.43 | 49.34K |
| 2025-01-03 | 24.69 | 25.04 | ↑$0.35 (1.42%) | 24.61 | 25.17 | 31.50K |
| 2025-01-02 | 24.54 | 24.43 | ↓$0.11 (-0.45%) | 24.34 | 24.97 | 87.53K |
| 2024-12-31 | 23.38 | 24.26 | ↑$0.88 (3.76%) | 23.14 | 24.72 | 64.03K |
| 2024-12-30 | 23.31 | 23.19 | ↓$0.12 (-0.51%) | 22.81 | 23.61 | 43.80K |
| 2024-12-27 | 24.08 | 23.48 | ↓$0.60 (-2.49%) | 23.27 | 24.23 | 60.05K |
| 2024-12-26 | 23.72 | 24.40 | ↑$0.68 (2.87%) | 23.69 | 24.42 | 23.08K |
| 2024-12-24 | 23.57 | 23.89 | ↑$0.32 (1.36%) | 23.57 | 24.05 | 18.96K |
| 2024-12-23 | 23.76 | 23.51 | ↓$0.25 (-1.05%) | 23.39 | 24.06 | 57.68K |
| 2024-12-20 | 23.16 | 23.92 | ↑$0.76 (3.28%) | 23.16 | 24.33 | 130.47K |
| 2024-12-19 | 23.87 | 23.51 | ↓$0.36 (-1.51%) | 23.44 | 24.43 | 63.10K |
| 2024-12-18 | 25.08 | 23.88 | ↓$1.20 (-4.78%) | 23.67 | 25.20 | 74.82K |
| 2024-12-17 | 25.52 | 24.88 | ↓$0.64 (-2.51%) | 24.86 | 25.52 | 43.83K |
| 2024-12-16 | 25.85 | 25.62 | ↓$0.23 (-0.89%) | 25.60 | 25.97 | 37.99K |
| 2024-12-13 | 25.87 | 25.70 | ↓$0.17 (-0.66%) | 25.37 | 25.91 | 33.83K |
| 2024-12-12 | 27.12 | 26.07 | ↓$1.05 (-3.87%) | 26.02 | 27.12 | 47.98K |
| 2024-12-11 | 27.42 | 27.00 | ↓$0.42 (-1.53%) | 26.97 | 27.61 | 37.49K |
| 2024-12-10 | 27.28 | 27.03 | ↓$0.25 (-0.92%) | 26.65 | 27.28 | 37.56K |
| 2024-12-09 | 26.60 | 26.98 | ↑$0.38 (1.43%) | 26.60 | 27.32 | 24.53K |
| 2024-12-06 | 27.11 | 26.64 | ↓$0.47 (-1.73%) | 26.44 | 27.11 | 19.88K |
| 2024-12-05 | 27.07 | 27.04 | ↓$0.03 (-0.11%) | 27.04 | 27.47 | 28.05K |
| 2024-12-04 | 27.37 | 27.27 | ↓$0.10 (-0.37%) | 27.11 | 27.68 | 32.59K |
| 2024-12-03 | 27.47 | 27.40 | ↓$0.07 (-0.25%) | 26.99 | 27.59 | 38.81K |
| 2024-12-02 | 27.61 | 27.36 | ↓$0.25 (-0.91%) | 27.08 | 27.66 | 61.65K |
| 2024-11-29 | 28.14 | 27.59 | ↓$0.55 (-1.95%) | 27.44 | 28.14 | 32.75K |
Create an account or log in to view more rows.
$BBUC Ride this train. You won't regret.
$BBUC time to short this
$BBUC Like if you’re a bull
$BBUC take Friday energy into Monday
$BBUC it's just a matter of time and patience...
$BBUC Burn burn burn
$BBUC go to the bathroom
come back to green! I like it!
$BBUC tomorrow im gunna have a fucking good day regardless if its red or green. Red is buy green is hodl.
$BBUC all’s I know is buy and hold… no expectations
$BBUC When they tell me diversifying is for idiots