Brookfield Business Corporation Class A Subordinate Voting Shares (BBUC)

Last Price32.69

Change-0.14 (-0.44%)

NYSE· Last Trade: Jun 1st, 11:15 AM EDT

Historical Prices For Brookfield Business Corporation Class A Subordinate Voting Shares (BBUC)

Date Range:

2026-03-01 - 2026-06-01

Date	Open	High	Low	Close	Volume	Adjusted Close
5/29/2026	0.00	33.59	32.77	32.83	237,673	32.83
5/28/2026	32.91	34.13	32.91	33.37	235,455	33.31
5/27/2026	33.74	34.43	33.19	33.22	221,165	33.16
5/26/2026	33.89	34.73	33.40	33.78	368,913	33.72
5/22/2026	34.33	34.45	33.65	33.65	183,152	33.59
5/21/2026	32.80	34.18	32.72	33.94	224,305	33.88
5/20/2026	32.15	33.27	31.68	32.88	237,667	32.82
5/19/2026	33.26	33.45	32.24	32.27	271,456	32.21
5/18/2026	33.12	34.17	33.05	33.47	176,174	33.41
5/15/2026	32.17	33.22	31.98	33.12	260,050	33.06
5/14/2026	32.33	33.56	32.33	32.72	267,884	32.66
5/13/2026	33.10	33.43	32.42	32.63	287,949	32.57
5/12/2026	31.46	33.06	31.46	32.72	350,671	32.66
5/11/2026	30.69	31.82	29.59	31.81	341,222	31.75
5/08/2026	33.58	33.58	30.58	30.85	507,326	30.79
5/07/2026	35.08	35.08	33.35	33.61	226,296	33.55
5/06/2026	34.65	35.15	34.57	34.99	227,686	34.92
5/05/2026	34.21	34.59	33.96	34.40	255,291	34.34
5/04/2026	34.37	34.48	33.20	33.99	263,897	33.93
5/01/2026	33.85	34.47	33.85	34.26	207,226	34.20
4/30/2026	33.20	34.17	33.20	34.10	261,346	34.04
4/29/2026	33.30	33.62	32.72	33.39	257,049	33.33
4/28/2026	33.34	33.52	33.06	33.43	156,032	33.37
4/27/2026	33.15	33.86	33.15	33.48	199,874	33.42
4/24/2026	33.45	33.65	33.18	33.43	198,979	33.37
4/23/2026	33.95	33.99	32.85	33.53	206,123	33.47
4/22/2026	34.01	34.62	33.67	33.96	185,279	33.90
4/21/2026	34.30	34.48	33.82	34.07	189,254	34.01
4/20/2026	34.72	34.82	33.69	34.29	229,988	34.23
4/17/2026	34.58	35.09	34.55	34.75	273,279	34.68
4/16/2026	34.41	35.02	33.77	34.08	250,620	34.02
4/15/2026	34.92	34.94	34.34	34.75	383,467	34.68
4/14/2026	34.00	34.64	33.75	34.61	282,892	34.54
4/13/2026	33.25	34.12	33.04	34.11	341,568	34.05
4/10/2026	32.62	33.80	32.62	33.33	212,559	33.27
4/09/2026	32.80	33.46	32.70	32.70	173,473	32.64
4/08/2026	34.10	34.10	33.00	33.26	172,758	33.20
4/07/2026	33.72	33.92	31.95	32.93	317,489	32.87
4/06/2026	34.73	35.02	33.80	34.28	231,645	34.22
4/02/2026	32.46	34.51	32.46	34.47	228,530	34.40
4/01/2026	31.71	33.45	31.60	33.45	382,329	33.39
3/31/2026	33.25	35.37	31.23	31.64	352,633	31.58
3/30/2026	32.28	32.93	30.21	31.65	557,337	31.59
3/27/2026	32.61	33.16	31.93	32.08	423,797	32.02
3/26/2026	32.30	33.59	32.30	32.82	308,670	32.76
3/25/2026	30.99	32.89	30.99	32.54	304,473	32.48
3/24/2026	30.37	31.36	30.20	30.54	314,394	30.48
3/23/2026	30.57	32.31	30.57	30.91	261,993	30.85
3/20/2026	30.08	30.43	29.36	29.73	454,551	29.61
3/19/2026	30.49	30.78	29.60	30.12	278,703	30.00
3/18/2026	30.47	31.38	30.42	30.79	226,918	30.67
3/17/2026	30.54	31.43	30.54	30.97	190,612	30.85
3/16/2026	30.52	31.51	30.29	30.64	145,832	30.52
3/13/2026	31.24	31.59	29.78	30.02	160,297	29.90
3/12/2026	32.11	32.98	30.82	30.97	189,056	30.85
3/11/2026	33.44	34.11	32.60	32.75	104,485	32.62
3/10/2026	32.80	34.44	32.80	33.77	117,424	33.63
3/09/2026	32.76	33.35	32.23	32.93	127,599	32.80
3/06/2026	33.51	34.34	32.98	33.28	177,702	33.15
3/05/2026	34.30	35.06	33.96	34.38	83,900	34.24
3/04/2026	35.61	35.61	34.71	34.82	118,647	34.68
3/03/2026	34.25	35.27	33.43	34.91	114,672	34.77
3/02/2026	33.75	35.51	33.75	35.18	144,458	35.04