Brookfield Business Stock Price History
NYSE: BBUCConsumer DiscretionaryEngineering & ConstructionUSD
26.67+0.43 (+1.64%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BBUC price history at a glance
The price history for Brookfield Business (BBUC) on this page begins on March 7, 2022, when the stock closed at $28.40; it most recently closed at $26.24 on October 5, 2026. The highest price in this record is $38.25, reached on February 9, 2026; the latest close is 31.4% below that peak. Across the 3 complete calendar years in the table, BBUC finished higher in 3 and lower in 0. Its best year was 2025 (+45.4%) and its worst was 2024 (+7.6%).
Over roughly 5 years the share price changed -7.6%, a -1.7% compound annual price return (excluding dividends). In the last 12 months alone, BBUC has lost 24.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2022
- $38.25
- Date of high
- Feb 9, 2026
- Low since 2022
- $14.00
- Date of low
- Oct 23, 2023
- 52-week high
- $38.25
- 52-week low
- $24.80
- Last close
- $26.67
BBUC returns
1 week
+4.18%
1 month
+0.26%
3 months
-13.94%
6 months
-19.98%
Year to date
-25.67%
1 year
-24.00%
3 years
+62.72%
BBUC price return, excluding dividends.
BBUC annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 26.24 | -27.91% |
| 2025 | 36.40 | +45.37% |
| 2024 | 25.04 | +7.56% |
| 2023 | 23.28 | +23.90% |
| 2022* | 18.79 | -33.84% |
* Partial year: the record begins after the start of 2022; return measured from the first available close.
2026 return is year to date.
BBUC daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 25.98 | 26.78 | 25.93 | 26.67 | +1.64% | |
| 25.80 | 26.28 | 25.44 | 26.24 | +0.73% | |
| 25.88 | 26.05 | 25.35 | 26.05 | -0.57% | |
| 26.07 | 26.20 | 25.66 | 26.20 | +0.96% | |
| 25.45 | 25.95 | 25.17 | 25.95 | +1.37% | |
| 25.73 | 25.92 | 25.50 | 25.60 | +0.75% | |
| 25.31 | 25.52 | 24.91 | 25.41 | -0.39% | |
| 25.55 | 25.98 | 25.32 | 25.51 | +0.99% | |
| 25.39 | 25.40 | 24.80 | 25.26 | -0.28% | |
| 25.14 | 25.55 | 24.98 | 25.33 | -0.51% | |
| 25.10 | 25.51 | 25.10 | 25.46 | +1.56% | |
| 25.46 | 25.46 | 24.84 | 25.07 | -1.80% | |
| 25.96 | 25.96 | 25.30 | 25.53 | -2.63% | |
| 26.11 | 26.29 | 25.60 | 26.22 | +1.90% | |
| 26.01 | 26.01 | 25.52 | 25.73 | +0.12% | |
| 25.40 | 25.82 | 25.14 | 25.70 | +0.55% | |
| 25.90 | 26.26 | 25.44 | 25.56 | -0.08% | |
| 25.64 | 26.33 | 25.49 | 25.58 | -0.12% | |
| 25.72 | 25.97 | 25.38 | 25.61 | -1.01% | |
| 26.33 | 26.33 | 25.70 | 25.87 | -2.04% | |
| 26.86 | 26.99 | 26.23 | 26.41 | +0.11% | |
| 26.48 | 26.62 | 26.00 | 26.38 | -0.83% | |
| 27.06 | 27.17 | 26.54 | 26.60 | -1.95% | |
| 27.97 | 28.09 | 27.09 | 27.13 | -3.18% | |
| 27.03 | 28.11 | 27.03 | 28.02 | +2.60% | |
| 27.55 | 27.61 | 27.03 | 27.31 | +0.70% | |
| 27.07 | 27.36 | 26.99 | 27.12 | +0.37% | |
| 27.37 | 27.61 | 26.93 | 27.02 | -1.35% | |
| 27.73 | 27.88 | 27.26 | 27.39 | -2.07% | |
| 28.10 | 28.16 | 27.64 | 27.97 | +0.21% | |
| 27.98 | 28.43 | 27.83 | 27.91 | -0.99% | |
| 28.36 | 28.51 | 28.00 | 28.19 | -0.25% | |
| 28.29 | 28.45 | 28.01 | 28.26 | +0.07% | |
| 28.63 | 28.68 | 28.03 | 28.24 | -1.43% | |
| 28.27 | 28.84 | 28.27 | 28.65 | +2.25% | |
| 28.54 | 29.12 | 28.00 | 28.02 | -3.11% | |
| 28.72 | 29.37 | 28.64 | 28.92 | +1.94% | |
| 29.17 | 29.26 | 28.29 | 28.37 | -2.00% | |
| 29.29 | 29.58 | 28.44 | 28.95 | -1.43% | |
| 29.54 | 29.90 | 29.20 | 29.37 | +0.44% | |
| 28.96 | 29.45 | 28.64 | 29.24 | +1.35% | |
| 28.92 | 29.05 | 28.53 | 28.85 | +0.31% | |
| 28.83 | 29.32 | 28.76 | 28.76 | +0.07% | |
| 29.08 | 29.78 | 28.73 | 28.74 | -2.18% | |
| 29.40 | 29.83 | 29.25 | 29.38 | -0.98% | |
| 30.57 | 30.68 | 29.44 | 29.67 | -3.20% | |
| 30.95 | 31.19 | 30.12 | 30.65 | -1.29% | |
| 30.88 | 31.20 | 30.04 | 31.05 | -0.13% | |
| 30.43 | 31.64 | 30.06 | 31.09 | +4.93% | |
| 30.21 | 31.16 | 28.14 | 29.63 | -5.82% | |
| 32.11 | 32.11 | 31.45 | 31.46 | -1.35% | |
| 31.37 | 32.53 | 31.26 | 31.89 | +0.60% | |
| 31.47 | 32.27 | 31.16 | 31.70 | +0.96% | |
| 31.61 | 31.83 | 30.79 | 31.40 | +0.93% | |
| 31.15 | 31.43 | 30.78 | 31.11 | +0.35% | |
| 30.56 | 31.42 | 30.50 | 31.00 | +0.62% | |
| 31.24 | 31.41 | 30.27 | 30.81 | -0.52% | |
| 30.74 | 31.54 | 30.67 | 30.97 | +1.81% | |
| 31.13 | 31.19 | 30.24 | 30.42 | -2.66% | |
| 31.13 | 31.45 | 30.68 | 31.25 | -0.16% | |
| 31.31 | 31.77 | 31.05 | 31.30 | +0.13% | |
| 30.83 | 31.52 | 30.52 | 31.26 | +2.66% | |
| 29.96 | 30.81 | 29.76 | 30.45 | +2.91% | |
| 31.22 | 31.52 | 29.56 | 29.59 | -4.52% | |
| 30.54 | 31.32 | 30.51 | 30.99 | +1.77% | |
| 29.37 | 30.63 | 29.18 | 30.45 | +3.71% | |
| 29.85 | 30.00 | 28.92 | 29.36 | -2.81% | |
| 31.96 | 32.07 | 29.90 | 30.21 | -4.70% | |
| 30.59 | 31.73 | 30.59 | 31.70 | +2.99% | |
| 30.25 | 31.52 | 30.22 | 30.78 | +2.33% | |
| 30.10 | 30.98 | 29.93 | 30.08 | +0.77% | |
| 29.53 | 30.04 | 29.12 | 29.85 | +1.81% | |
| 31.40 | 31.48 | 29.32 | 29.32 | -6.00% | |
| 32.00 | 32.46 | 30.57 | 31.19 | -2.56% | |
| 32.67 | 33.27 | 32.01 | 32.01 | -1.51% | |
| 33.06 | 33.47 | 32.28 | 32.50 | -1.10% | |
| 32.75 | 32.89 | 32.24 | 32.86 | -0.21% | |
| 33.18 | 33.45 | 32.69 | 32.93 | -0.48% | |
| 32.44 | 33.44 | 32.22 | 33.09 | +3.70% | |
| 32.59 | 33.58 | 31.89 | 31.91 | -2.27% | |
| 32.90 | 33.01 | 32.31 | 32.65 | -0.12% | |
| 32.54 | 32.91 | 32.08 | 32.69 | +1.27% | |
| 31.78 | 32.46 | 31.08 | 32.28 | +2.44% | |
| 32.37 | 32.53 | 31.17 | 31.51 | -1.65% | |
| 32.34 | 32.54 | 31.83 | 32.04 | -1.23% | |
| 31.48 | 32.79 | 31.08 | 32.44 | +2.08% | |
| 33.27 | 33.39 | 31.53 | 31.78 | -3.37% | |
| 33.22 | 33.65 | 32.85 | 32.89 | -0.54% | |
| 33.05 | 33.58 | 32.93 | 33.07 | +0.88% | |
| 32.81 | 33.16 | 32.51 | 32.78 | -1.21% | |
| 32.73 | 33.43 | 32.73 | 33.18 | +0.21% | |
| 32.38 | 33.37 | 32.38 | 33.11 | +0.85% | |
| 33.28 | 33.60 | 32.78 | 32.83 | -1.62% | |
| 32.91 | 34.13 | 32.91 | 33.37 | +0.45% | |
| 33.74 | 34.43 | 33.19 | 33.22 | -1.66% | |
| 33.89 | 34.73 | 33.40 | 33.78 | +0.39% | |
| 34.33 | 34.45 | 33.65 | 33.65 | -0.85% | |
| 32.80 | 34.18 | 32.72 | 33.94 | +3.22% | |
| 32.15 | 33.27 | 31.68 | 32.88 | +1.89% | |
| 33.26 | 33.46 | 32.24 | 32.27 | -3.59% | |
| 33.12 | 34.18 | 33.06 | 33.47 | +1.06% | |
| 32.17 | 33.22 | 31.98 | 33.12 | +1.22% | |
| 32.33 | 33.56 | 32.33 | 32.72 | +0.28% | |
| 33.10 | 33.43 | 32.42 | 32.63 | -0.28% | |
| 31.46 | 33.06 | 31.46 | 32.72 | +2.86% | |
| 30.69 | 31.82 | 29.59 | 31.81 | +3.11% | |
| 33.58 | 33.58 | 30.58 | 30.85 | -8.21% | |
| 35.08 | 35.08 | 33.35 | 33.61 | -3.94% | |
| 34.65 | 35.15 | 34.57 | 34.99 | +1.72% | |
| 34.21 | 34.60 | 33.96 | 34.40 | +1.21% | |
| 34.37 | 34.48 | 33.20 | 33.99 | -0.79% | |
| 33.85 | 34.47 | 33.85 | 34.26 | +0.47% | |
| 33.20 | 34.17 | 33.20 | 34.10 | +2.13% | |
| 33.30 | 33.62 | 32.72 | 33.39 | -0.12% | |
| 33.34 | 33.52 | 33.06 | 33.43 | -0.15% | |
| 33.15 | 33.86 | 33.15 | 33.48 | +0.15% | |
| 33.45 | 33.65 | 33.18 | 33.43 | -0.30% | |
| 33.95 | 33.99 | 32.85 | 33.53 | -1.27% | |
| 34.01 | 34.62 | 33.67 | 33.96 | -0.32% | |
| 34.30 | 34.48 | 33.82 | 34.07 | -0.64% | |
| 34.72 | 34.82 | 33.69 | 34.29 | -1.32% | |
| 34.58 | 35.09 | 34.55 | 34.75 | +1.97% | |
| 34.41 | 35.02 | 33.77 | 34.08 | -1.93% | |
| 34.92 | 34.94 | 34.34 | 34.75 | +0.40% | |
| 34.00 | 34.64 | 33.75 | 34.61 | +1.47% | |
| 33.25 | 34.12 | 33.04 | 34.11 | +2.34% | |
| 32.62 | 33.80 | 32.62 | 33.33 | +1.93% | |
| 32.80 | 33.46 | 32.70 | 32.70 | -1.68% | |
| 34.10 | 34.10 | 33.00 | 33.26 | +1.00% | |
| 33.72 | 33.92 | 31.95 | 32.93 | -3.94% | |
| 34.73 | 35.02 | 33.80 | 34.28 | -0.55% | |
| 32.46 | 34.51 | 32.46 | 34.47 | +3.05% | |
| 31.71 | 33.45 | 31.60 | 33.45 | +5.72% | |
| 33.25 | 35.37 | 31.23 | 31.64 | -0.03% | |
| 32.28 | 32.93 | 30.21 | 31.65 | -1.34% | |
| 32.61 | 33.16 | 31.93 | 32.08 | -2.25% | |
| 32.30 | 33.59 | 32.30 | 32.82 | +0.86% | |
| 30.99 | 32.89 | 30.99 | 32.54 | +6.55% | |
| 30.37 | 31.36 | 30.20 | 30.54 | -1.20% | |
| 30.57 | 32.31 | 30.57 | 30.91 | +3.97% | |
| 30.08 | 30.43 | 29.37 | 29.73 | -1.29% | |
| 30.49 | 30.78 | 29.60 | 30.12 | -2.18% | |
| 30.47 | 31.38 | 30.42 | 30.79 | -0.58% | |
| 30.54 | 31.43 | 30.54 | 30.97 | +1.08% | |
| 30.52 | 31.51 | 30.29 | 30.64 | +2.07% | |
| 31.24 | 31.59 | 29.78 | 30.02 | -3.07% | |
| 32.11 | 32.98 | 30.82 | 30.97 | -5.44% | |
| 33.44 | 34.11 | 32.60 | 32.75 | -3.02% | |
| 32.80 | 34.44 | 32.80 | 33.77 | +2.55% | |
| 32.76 | 33.35 | 32.23 | 32.93 | -1.05% | |
| 33.51 | 34.34 | 32.99 | 33.28 | -3.20% | |
| 34.30 | 35.06 | 33.96 | 34.38 | -1.26% | |
| 35.61 | 35.61 | 34.71 | 34.82 | -0.26% | |
| 34.25 | 35.27 | 33.43 | 34.91 | -0.77% | |
| 33.75 | 35.51 | 33.75 | 35.18 | +2.12% | |
| 34.44 | 35.36 | 34.06 | 34.45 | -1.68% | |
| 35.11 | 35.34 | 34.87 | 35.04 | +0.49% | |
| 34.67 | 35.65 | 34.55 | 34.87 | +1.10% | |
| 34.47 | 35.22 | 34.27 | 34.49 | +0.55% | |
| 35.32 | 35.45 | 34.27 | 34.30 | -3.38% | |
| 35.39 | 36.04 | 35.03 | 35.50 | +0.11% | |
| 35.17 | 35.50 | 35.00 | 35.46 | -0.23% | |
| 35.59 | 36.38 | 35.34 | 35.54 | -0.34% | |
| 33.74 | 35.98 | 33.74 | 35.66 | +4.51% | |
| 35.15 | 35.33 | 33.86 | 34.12 | -2.63% | |
| 36.94 | 37.32 | 34.85 | 35.04 | -3.87% | |
| 38.25 | 38.25 | 36.33 | 36.45 | -3.16% | |
| 37.28 | 38.00 | 36.97 | 37.64 | +1.07% | |
| 36.28 | 37.35 | 36.28 | 37.24 | +2.14% | |
| 35.85 | 36.70 | 35.85 | 36.46 | +3.49% | |
| 36.05 | 36.15 | 35.10 | 35.23 | -2.57% | |
| 36.46 | 36.61 | 35.31 | 36.16 | +0.17% | |
| 37.00 | 37.47 | 35.17 | 36.10 | -1.90% | |
| 35.69 | 37.40 | 35.50 | 36.80 | +3.20% | |
| 35.28 | 35.83 | 34.88 | 35.66 | +1.08% | |
| 34.89 | 35.72 | 34.81 | 35.28 | +1.53% | |
| 34.78 | 35.29 | 34.51 | 34.75 | -0.32% | |
| 34.88 | 35.56 | 34.86 | 34.86 | -0.09% | |
| 35.44 | 35.89 | 34.89 | 34.89 | -1.50% | |
| 36.12 | 36.57 | 35.22 | 35.42 | -2.45% | |
| 36.07 | 37.15 | 35.21 | 36.31 | +1.34% | |
| 36.22 | 36.50 | 35.16 | 35.83 | -0.78% | |
| 36.06 | 36.64 | 35.52 | 36.11 | -0.71% | |
| 36.61 | 37.06 | 36.31 | 36.37 | -0.71% | |
| 35.36 | 36.99 | 35.36 | 36.63 | +3.65% | |
| 34.98 | 35.52 | 34.80 | 35.34 | +0.06% | |
| 35.62 | 35.79 | 35.00 | 35.32 | -0.70% | |
| 34.32 | 35.75 | 34.32 | 35.57 | +2.86% | |
| 34.62 | 35.12 | 34.32 | 34.58 | +0.20% | |
| 33.76 | 34.65 | 33.60 | 34.51 | +0.94% | |
| 36.66 | 37.27 | 34.11 | 34.19 | -6.86% | |
| 37.45 | 37.69 | 36.70 | 36.71 | -2.29% | |
| 36.48 | 37.73 | 36.37 | 37.57 | +3.21% | |
| 36.15 | 36.88 | 35.78 | 36.40 | +1.45% | |
| 36.16 | 36.30 | 35.56 | 35.88 | -0.36% | |
| 37.13 | 37.28 | 35.93 | 36.01 | -2.54% | |
| 36.77 | 37.18 | 36.09 | 36.95 | +0.16% | |
| 36.74 | 37.09 | 36.38 | 36.89 | +0.96% | |
| 36.08 | 36.83 | 35.52 | 36.54 | +1.67% | |
| 35.86 | 36.20 | 35.45 | 35.94 | -0.31% | |
| 36.22 | 37.00 | 35.76 | 36.05 | -0.25% | |
| 35.53 | 36.40 | 35.53 | 36.14 | +2.06% | |
| 35.75 | 36.40 | 35.13 | 35.41 | +0.91% | |
| 35.76 | 36.18 | 34.90 | 35.09 | -2.15% | |
| 35.59 | 36.13 | 35.59 | 35.86 | +0.65% | |
| 36.47 | 36.47 | 35.38 | 35.63 | -0.81% | |
| 37.10 | 37.10 | 35.88 | 35.92 | -2.50% | |
| 36.42 | 37.06 | 36.37 | 36.84 | +1.82% | |
| 36.15 | 36.54 | 35.56 | 36.18 | +0.03% | |
| 35.75 | 36.72 | 35.75 | 36.17 | +1.09% | |
| 36.16 | 36.25 | 35.36 | 35.78 | -0.94% | |
| 36.51 | 37.31 | 35.40 | 36.12 | -1.63% | |
| 35.30 | 37.25 | 35.30 | 36.72 | +2.86% | |
| 36.17 | 36.19 | 35.17 | 35.70 | -0.42% | |
| 35.23 | 36.65 | 35.23 | 35.85 | +2.14% | |
| 34.77 | 35.84 | 34.77 | 35.10 | +0.69% | |
| 33.73 | 35.56 | 33.73 | 34.86 | +2.23% | |
| 33.78 | 34.43 | 33.72 | 34.10 | +0.56% | |
| 33.66 | 34.54 | 32.21 | 33.91 | +1.83% | |
| 31.81 | 33.36 | 31.81 | 33.30 | +4.03% | |
| 32.20 | 32.43 | 31.60 | 32.01 | +0.44% | |
| 33.32 | 34.29 | 31.83 | 31.87 | -2.63% | |
| 32.11 | 33.27 | 32.11 | 32.73 | +1.39% | |
| 31.35 | 32.79 | 31.35 | 32.28 | +2.18% | |
| 33.16 | 33.39 | 31.46 | 31.59 | -5.02% | |
| 31.75 | 33.64 | 31.75 | 33.26 | +3.87% | |
| 32.51 | 33.02 | 31.56 | 32.02 | -1.63% | |
| 31.92 | 32.97 | 31.79 | 32.55 | +1.69% | |
| 32.47 | 32.90 | 31.80 | 32.01 | -1.26% | |
| 31.51 | 33.06 | 31.11 | 32.42 | +3.84% | |
| 34.48 | 34.48 | 31.18 | 31.22 | -9.92% | |
| 35.32 | 37.13 | 33.88 | 34.66 | -3.08% | |
| 35.30 | 35.82 | 35.14 | 35.76 | +1.39% | |
| 35.14 | 35.73 | 34.94 | 35.27 | -0.98% | |
| 36.47 | 36.61 | 35.53 | 35.62 | -2.30% | |
| 35.46 | 36.53 | 35.41 | 36.46 | +2.16% | |
| 35.67 | 36.41 | 35.18 | 35.69 | -0.70% | |
| 36.20 | 36.58 | 35.70 | 35.94 | -0.99% | |
| 36.45 | 36.62 | 35.95 | 36.30 | -0.44% | |
| 37.07 | 37.07 | 35.61 | 36.46 | -0.65% | |
| 36.28 | 36.89 | 35.41 | 36.70 | +2.54% | |
| 35.35 | 35.90 | 34.95 | 35.79 | +1.71% | |
| 35.48 | 35.56 | 34.51 | 35.19 | -1.12% | |
| 36.56 | 36.58 | 35.40 | 35.59 | -2.63% | |
| 36.20 | 36.94 | 35.93 | 36.55 | +2.09% | |
| 36.40 | 36.93 | 34.97 | 35.80 | -2.05% | |
| 37.51 | 37.51 | 36.15 | 36.55 | -2.30% | |
| 37.31 | 37.89 | 36.94 | 37.41 | +1.41% | |
| 35.59 | 36.95 | 34.41 | 36.89 | +2.05% | |
| 35.00 | 36.18 | 34.35 | 36.15 | +7.08% | |
| 35.13 | 35.39 | 33.31 | 33.76 | -3.79% | |
| 35.21 | 35.21 | 34.52 | 35.09 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BBUC chart for longer ranges.