MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BBUC — Brookfield Business Corporation Class A Subordinate Voting Shares
NYSEBrookfield Business Corporation Class A Subordinate Voting Shares
$25.60
+0.19(+0.75%)
- O
- 25.73
- H
- 25.92
- L
- 25.50
- V
- 260.93K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$25.60
Period Return+4.02%
Period High$38.25
Period Low$23.87
Avg Daily Volume210.5K
Total Trading Days365
BBUC — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $25.73 | $25.92 | $25.50 | $25.60 | +$0.19 | +0.75% | 260,928 | $25.64 | $25.50 $25.92 |
| Oct 1, 2026 | $25.31 | $25.52 | $24.91 | $25.41 | $-0.10 | -0.39% | 333,897 | $25.32 | $24.91 $25.52 |
| Sep 30, 2026 | $25.55 | $25.98 | $25.32 | $25.51 | +$0.25 | +0.99% | 387,506 | $25.53 | $25.32 $25.98 |
| Sep 29, 2026 | $25.39 | $25.40 | $24.80 | $25.26 | $-0.07 | -0.28% | 443,015 | $25.17 | $24.80 $25.40 |
| Sep 28, 2026 | $25.14 | $25.55 | $24.98 | $25.33 | $-0.13 | -0.51% | 278,649 | $25.30 | $24.98 $25.55 |
| Sep 25, 2026 | $25.10 | $25.51 | $25.10 | $25.46 | +$0.39 | +1.56% | 276,066 | $25.38 | $25.10 $25.51 |
| Sep 24, 2026 | $25.46 | $25.46 | $24.84 | $25.07 | $-0.46 | -1.80% | 296,168 | $25.04 | $24.84 $25.46 |
| Sep 23, 2026 | $25.96 | $25.96 | $25.30 | $25.53 | $-0.69 | -2.63% | 379,253 | $25.55 | $25.30 $25.96 |
| Sep 22, 2026 | $26.11 | $26.29 | $25.60 | $26.22 | +$0.49 | +1.90% | 345,311 | $26.05 | $25.60 $26.29 |
| Sep 21, 2026 | $26.01 | $26.01 | $25.52 | $25.73 | +$0.03 | +0.12% | 266,911 | $25.76 | $25.52 $26.01 |
| Sep 18, 2026 | $25.40 | $25.82 | $25.14 | $25.70 | +$0.14 | +0.55% | 610,139 | $25.62 | $25.14 $25.82 |
| Sep 17, 2026 | $25.90 | $26.26 | $25.44 | $25.56 | $-0.02 | -0.08% | 244,408 | $25.61 | $25.44 $26.26 |
| Sep 16, 2026 | $25.64 | $26.33 | $25.49 | $25.58 | $-0.03 | -0.12% | 483,489 | $25.81 | $25.49 $26.33 |
| Sep 15, 2026 | $25.72 | $25.97 | $25.38 | $25.61 | $-0.26 | -1.01% | 469,537 | $25.61 | $25.38 $25.97 |
| Sep 14, 2026 | $26.33 | $26.33 | $25.70 | $25.87 | $-0.54 | -2.04% | 350,204 | $25.89 | $25.70 $26.33 |
| Sep 11, 2026 | $26.86 | $26.99 | $26.23 | $26.41 | +$0.03 | +0.11% | 302,400 | $26.47 | $26.23 $26.99 |
| Sep 10, 2026 | $26.48 | $26.62 | $26.00 | $26.38 | $-0.22 | -0.83% | 532,015 | $26.31 | $26.00 $26.62 |
| Sep 9, 2026 | $27.06 | $27.17 | $26.54 | $26.60 | $-0.53 | -1.95% | 339,460 | $26.67 | $26.54 $27.17 |
| Sep 8, 2026 | $27.97 | $28.09 | $27.09 | $27.13 | $-0.89 | -3.18% | 424,199 | $27.31 | $27.09 $28.09 |
| Sep 4, 2026 | $27.03 | $28.11 | $27.03 | $28.02 | +$0.71 | +2.60% | 364,519 | $27.94 | $27.03 $28.11 |
| Sep 3, 2026 | $27.55 | $27.61 | $27.03 | $27.31 | +$0.19 | +0.70% | 251,159 | $27.32 | $27.03 $27.61 |
| Sep 2, 2026 | $27.07 | $27.36 | $26.99 | $27.12 | +$0.10 | +0.37% | 394,186 | $27.19 | $26.99 $27.36 |
| Sep 1, 2026 | $27.37 | $27.61 | $26.93 | $27.02 | $-0.37 | -1.35% | 289,467 | $27.13 | $26.93 $27.61 |
| Aug 31, 2026 | $27.73 | $27.88 | $27.26 | $27.39 | $-0.58 | -2.07% | 479,266 | $27.42 | $27.26 $27.88 |
| Aug 28, 2026 | $28.10 | $28.16 | $27.64 | $27.97 | +$0.06 | +0.21% | 349,080 | $27.94 | $27.64 $28.16 |
| Aug 27, 2026 | $27.98 | $28.43 | $27.83 | $27.91 | $-0.28 | -0.99% | 258,604 | $28.13 | $27.83 $28.43 |
| Aug 26, 2026 | $28.36 | $28.51 | $28.00 | $28.19 | $-0.07 | -0.25% | 339,458 | $28.28 | $28.00 $28.51 |
| Aug 25, 2026 | $28.29 | $28.45 | $28.01 | $28.26 | +$0.02 | +0.07% | 163,616 | $28.28 | $28.01 $28.45 |
| Aug 24, 2026 | $28.63 | $28.68 | $28.03 | $28.24 | $-0.41 | -1.43% | 270,454 | $28.24 | $28.03 $28.68 |
| Aug 21, 2026 | $28.27 | $28.84 | $28.27 | $28.65 | +$0.63 | +2.25% | 276,609 | $28.68 | $28.27 $28.84 |