Brookfield Business Corp (BBUC) stock
BBUCNYSEConstruction - Special Trade ContractorsFiscal year ends December 31
$28.68−0.32 (-1.10%)
Close on Nov 13, 2026Market cap $2.52BP/E –Yield –
Price history
Brookfield Business share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$28.68
-1.10% on the day
52-week range
$24.80 – $38.25
-25.0% from the high
Change over 52 weeks
-10.4%
From $32.02 on Nov 13, 2025
Average volume
346,902
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $29.29 | $29.58 | $28.62 | $28.68 | -1.10% | 211,407 |
| Nov 12, 2026 | $29.54 | $29.54 | $28.89 | $29.00 | -1.26% | 358,238 |
| Nov 11, 2026 | $30.12 | $30.12 | $29.29 | $29.37 | -1.24% | 395,924 |
| Nov 10, 2026 | $30.11 | $30.46 | $29.42 | $29.74 | -1.29% | 467,205 |
| Nov 9, 2026 | $30.29 | $31.25 | $29.42 | $30.13 | +1.65% | 683,884 |
| Nov 6, 2026 | $29.71 | $29.94 | $28.88 | $29.64 | -1.98% | 545,963 |
| Nov 5, 2026 | $30.45 | $31.11 | $28.77 | $30.24 | -2.29% | 834,016 |
| Nov 4, 2026 | $30.96 | $31.86 | $30.47 | $30.95 | +2.72% | 588,902 |
| Nov 3, 2026 | $30.42 | $30.42 | $29.49 | $30.13 | +0.23% | 561,032 |
| Nov 2, 2026 | $29.20 | $30.31 | $28.47 | $30.06 | +5.10% | 595,071 |
| Oct 30, 2026 | $28.60 | $28.83 | $28.26 | $28.60 | -0.28% | 423,562 |
| Oct 29, 2026 | $28.37 | $29.00 | $27.98 | $28.68 | +2.36% | 429,200 |
| Oct 28, 2026 | $27.89 | $28.08 | $27.36 | $28.02 | +0.68% | 442,240 |
| Oct 27, 2026 | $27.42 | $28.14 | $27.42 | $27.83 | +0.61% | 366,171 |
| Oct 26, 2026 | $27.89 | $28.21 | $27.53 | $27.66 | -0.54% | 259,314 |
| Oct 23, 2026 | $27.80 | $27.90 | $27.08 | $27.81 | -0.86% | 317,298 |
| Oct 22, 2026 | $27.06 | $28.35 | $26.92 | $28.05 | +3.58% | 441,926 |
| Oct 21, 2026 | $26.97 | $27.47 | $26.75 | $27.08 | +1.35% | 320,649 |
| Oct 20, 2026 | $26.09 | $26.88 | $26.09 | $26.72 | +2.45% | 196,288 |
| Oct 19, 2026 | $26.62 | $26.73 | $25.96 | $26.08 | -1.66% | 224,052 |
| Oct 16, 2026 | $26.98 | $27.30 | $26.44 | $26.52 | -0.93% | 220,040 |
| Oct 15, 2026 | $26.44 | $26.82 | $26.09 | $26.77 | +2.10% | 297,056 |
| Oct 14, 2026 | $26.29 | $26.47 | $25.94 | $26.22 | -1.83% | 249,643 |
| Oct 13, 2026 | $27.13 | $27.18 | $26.60 | $26.71 | -0.71% | 285,308 |
| Oct 12, 2026 | $26.48 | $27.04 | $26.17 | $26.90 | +0.86% | 223,578 |
| Oct 9, 2026 | $25.98 | $26.80 | $25.93 | $26.67 | +1.64% | 286,091 |
| Oct 8, 2026 | $25.80 | $26.28 | $25.44 | $26.24 | +0.73% | 345,230 |
| Oct 7, 2026 | $25.88 | $26.17 | $25.35 | $26.05 | -0.57% | 330,187 |
| Oct 6, 2026 | $26.07 | $26.20 | $25.66 | $26.20 | +0.96% | 206,182 |
| Oct 5, 2026 | $25.45 | $25.95 | $25.17 | $25.95 | +1.37% | 244,549 |
| Oct 2, 2026 | $25.73 | $25.92 | $25.50 | $25.60 | +0.75% | 268,134 |
| Oct 1, 2026 | $25.31 | $25.52 | $24.91 | $25.41 | -0.39% | 333,896 |
| Sep 30, 2026 | $25.55 | $25.98 | $25.32 | $25.51 | +0.99% | 387,505 |
| Sep 29, 2026 | $25.39 | $25.40 | $24.80 | $25.26 | -0.28% | 443,014 |
| Sep 28, 2026 | $25.14 | $25.55 | $24.98 | $25.33 | -0.51% | 278,649 |
| Sep 25, 2026 | $25.10 | $25.51 | $25.10 | $25.46 | +1.56% | 276,066 |
| Sep 24, 2026 | $25.46 | $25.46 | $24.84 | $25.07 | -1.80% | 296,167 |
| Sep 23, 2026 | $25.96 | $25.96 | $25.30 | $25.53 | -2.63% | 379,252 |
| Sep 22, 2026 | $26.11 | $26.29 | $25.60 | $26.22 | +1.90% | 345,311 |
| Sep 21, 2026 | $26.01 | $26.01 | $25.52 | $25.73 | +0.12% | 266,911 |
| Sep 18, 2026 | $25.40 | $25.82 | $25.14 | $25.70 | +0.55% | 610,138 |
| Sep 17, 2026 | $25.90 | $26.26 | $25.44 | $25.56 | -0.08% | 244,408 |
| Sep 16, 2026 | $25.64 | $26.33 | $25.49 | $25.58 | -0.12% | 483,488 |
| Sep 15, 2026 | $25.72 | $25.97 | $25.38 | $25.61 | -1.01% | 485,350 |
| Sep 14, 2026 | $26.33 | $26.33 | $25.70 | $25.87 | -2.04% | 360,521 |
| Sep 11, 2026 | $26.86 | $26.99 | $26.23 | $26.41 | +0.11% | 302,399 |
| Sep 10, 2026 | $26.48 | $26.62 | $26.00 | $26.38 | -0.83% | 532,015 |
| Sep 9, 2026 | $27.06 | $27.17 | $26.54 | $26.60 | -1.95% | 339,460 |
| Sep 8, 2026 | $27.97 | $28.09 | $27.09 | $27.13 | -3.18% | 424,199 |
| Sep 4, 2026 | $27.03 | $28.11 | $27.03 | $28.02 | +2.60% | 364,519 |
| Sep 3, 2026 | $27.55 | $27.61 | $27.03 | $27.31 | +0.70% | 251,159 |
| Sep 2, 2026 | $27.07 | $27.36 | $26.99 | $27.12 | +0.37% | 398,888 |
| Sep 1, 2026 | $27.37 | $27.61 | $26.93 | $27.02 | -1.35% | 289,467 |
| Aug 31, 2026 | $27.73 | $27.88 | $27.26 | $27.39 | -2.07% | 479,266 |
| Aug 28, 2026 | $28.10 | $28.16 | $27.64 | $27.97 | +0.21% | 349,080 |
| Aug 27, 2026 | $27.98 | $28.43 | $27.83 | $27.91 | -0.99% | 258,604 |
| Aug 26, 2026 | $28.36 | $28.51 | $28.00 | $28.19 | -0.25% | 339,457 |
| Aug 25, 2026 | $28.29 | $28.45 | $28.01 | $28.26 | +0.07% | 163,615 |
| Aug 24, 2026 | $28.63 | $28.68 | $28.03 | $28.24 | -1.43% | 270,454 |
| Aug 21, 2026 | $28.27 | $28.84 | $28.27 | $28.65 | +2.25% | 276,609 |
| Aug 20, 2026 | $28.54 | $29.12 | $28.00 | $28.02 | -3.11% | 619,198 |
| Aug 19, 2026 | $28.72 | $29.37 | $28.64 | $28.92 | +1.94% | 342,129 |
| Aug 18, 2026 | $29.17 | $29.26 | $28.29 | $28.37 | -2.00% | 317,153 |
| Aug 17, 2026 | $29.29 | $29.58 | $28.44 | $28.95 | -1.43% | 287,198 |
| Aug 14, 2026 | $29.54 | $29.90 | $29.20 | $29.37 | +0.44% | 224,917 |
| Aug 13, 2026 | $28.96 | $29.45 | $28.64 | $29.24 | +1.35% | 311,988 |
| Aug 12, 2026 | $28.92 | $29.05 | $28.53 | $28.85 | +0.31% | 271,447 |
| Aug 11, 2026 | $28.83 | $29.32 | $28.76 | $28.76 | +0.07% | 251,417 |
| Aug 10, 2026 | $29.08 | $29.78 | $28.73 | $28.74 | -2.18% | 261,111 |
| Aug 7, 2026 | $29.40 | $29.83 | $29.25 | $29.38 | -0.98% | 167,547 |
| Aug 6, 2026 | $30.57 | $30.68 | $29.44 | $29.67 | -3.20% | 224,021 |
| Aug 5, 2026 | $30.95 | $31.19 | $30.12 | $30.65 | -1.29% | 274,269 |
| Aug 4, 2026 | $30.88 | $31.20 | $30.04 | $31.05 | -0.13% | 515,971 |
| Aug 3, 2026 | $30.43 | $31.64 | $30.06 | $31.09 | +4.93% | 299,566 |
| Jul 31, 2026 | $30.21 | $31.16 | $28.14 | $29.63 | -5.82% | 570,883 |
| Jul 30, 2026 | $32.11 | $32.11 | $31.45 | $31.46 | -1.35% | 227,509 |
| Jul 29, 2026 | $31.37 | $32.53 | $31.26 | $31.89 | +0.60% | 386,123 |
| Jul 28, 2026 | $31.47 | $32.27 | $31.16 | $31.70 | +0.96% | 357,305 |
| Jul 27, 2026 | $31.61 | $31.83 | $30.79 | $31.40 | +0.93% | 266,954 |
| Jul 24, 2026 | $31.15 | $31.43 | $30.78 | $31.11 | +0.35% | 208,458 |
| Jul 23, 2026 | $30.56 | $31.42 | $30.50 | $31.00 | +0.62% | 252,688 |
| Jul 22, 2026 | $31.24 | $31.41 | $30.27 | $30.81 | -0.52% | 357,143 |
| Jul 21, 2026 | $30.74 | $31.54 | $30.67 | $30.97 | +1.81% | 275,114 |
| Jul 20, 2026 | $31.13 | $31.19 | $30.24 | $30.42 | -2.66% | 327,450 |
| Jul 17, 2026 | $31.13 | $31.45 | $30.68 | $31.25 | -0.16% | 440,370 |
| Jul 16, 2026 | $31.31 | $31.77 | $31.05 | $31.30 | +0.13% | 241,472 |
| Jul 15, 2026 | $30.83 | $31.52 | $30.52 | $31.26 | +2.66% | 199,332 |
| Jul 14, 2026 | $29.96 | $30.81 | $29.76 | $30.45 | +2.91% | 246,203 |
| Jul 13, 2026 | $31.22 | $31.52 | $29.56 | $29.59 | -4.52% | 313,020 |
| Jul 10, 2026 | $30.54 | $31.32 | $30.51 | $30.99 | +1.77% | 334,974 |
| Jul 9, 2026 | $29.37 | $30.63 | $29.18 | $30.45 | +3.71% | 814,338 |
| Jul 8, 2026 | $29.85 | $30.00 | $28.92 | $29.36 | -2.81% | 353,031 |
| Jul 7, 2026 | $31.96 | $32.07 | $29.90 | $30.21 | -4.70% | 421,545 |
| Jul 6, 2026 | $30.59 | $31.73 | $30.59 | $31.70 | +2.99% | 381,859 |
| Jul 2, 2026 | $30.25 | $31.52 | $30.22 | $30.78 | +2.33% | 396,038 |
| Jul 1, 2026 | $30.10 | $30.98 | $29.93 | $30.08 | +0.77% | 377,147 |
| Jun 30, 2026 | $29.53 | $30.04 | $29.12 | $29.85 | +1.81% | 473,384 |
| Jun 29, 2026 | $31.40 | $31.48 | $29.32 | $29.32 | -6.00% | 588,858 |
| Jun 26, 2026 | $32.00 | $32.46 | $30.57 | $31.19 | -2.56% | 6,931,448 |
| Jun 25, 2026 | $32.67 | $33.27 | $32.01 | $32.01 | -1.51% | 344,201 |
| Jun 24, 2026 | $33.06 | $33.47 | $32.28 | $32.50 | -1.10% | 579,055 |
| Jun 23, 2026 | $32.75 | $32.89 | $32.24 | $32.86 | -0.21% | 369,732 |
| Jun 22, 2026 | $33.18 | $33.45 | $32.69 | $32.93 | -0.48% | 591,396 |
| Jun 18, 2026 | $32.44 | $33.44 | $32.22 | $33.09 | +3.70% | 717,875 |
| Jun 17, 2026 | $32.59 | $33.58 | $31.89 | $31.91 | -2.27% | 434,005 |
| Jun 16, 2026 | $32.90 | $33.01 | $32.31 | $32.65 | -0.12% | 323,483 |
| Jun 15, 2026 | $32.54 | $32.91 | $32.08 | $32.69 | +1.27% | 260,040 |
| Jun 12, 2026 | $31.78 | $32.46 | $31.08 | $32.28 | +2.44% | 256,190 |
| Jun 11, 2026 | $32.37 | $32.53 | $31.17 | $31.51 | -1.65% | 330,011 |
| Jun 10, 2026 | $32.34 | $32.54 | $31.83 | $32.04 | -1.23% | 367,159 |
| Jun 9, 2026 | $31.48 | $32.79 | $31.08 | $32.44 | +2.08% | 591,707 |
| Jun 8, 2026 | $33.27 | $33.39 | $31.53 | $31.78 | -3.37% | 367,717 |
| Jun 5, 2026 | $33.22 | $33.65 | $32.85 | $32.89 | -0.54% | 418,768 |
| Jun 4, 2026 | $33.05 | $33.58 | $32.93 | $33.07 | +0.88% | 261,808 |
| Jun 3, 2026 | $32.81 | $33.16 | $32.51 | $32.78 | -1.21% | 333,545 |
| Jun 2, 2026 | $32.73 | $33.43 | $32.73 | $33.18 | +0.21% | 205,141 |
| Jun 1, 2026 | $32.38 | $33.37 | $32.38 | $33.11 | +0.85% | 403,710 |
| May 29, 2026 | $33.28 | $33.60 | $32.78 | $32.83 | -1.62% | 237,673 |
| May 28, 2026 | $32.91 | $34.13 | $32.91 | $33.37 | +0.45% | 235,455 |
| May 27, 2026 | $33.74 | $34.43 | $33.19 | $33.22 | -1.66% | 221,165 |
| May 26, 2026 | $33.89 | $34.73 | $33.40 | $33.78 | +0.39% | 368,912 |
| May 22, 2026 | $34.33 | $34.45 | $33.65 | $33.65 | -0.85% | 183,151 |
| May 21, 2026 | $32.80 | $34.18 | $32.72 | $33.94 | +3.22% | 224,304 |
| May 20, 2026 | $32.15 | $33.27 | $31.68 | $32.88 | +1.89% | 237,668 |
| May 19, 2026 | $33.26 | $33.46 | $32.24 | $32.27 | -3.59% | 271,455 |
| May 18, 2026 | $33.12 | $34.18 | $33.06 | $33.47 | +1.06% | 176,172 |
| May 15, 2026 | $32.17 | $33.22 | $31.98 | $33.12 | +1.22% | 260,049 |
| May 14, 2026 | $32.33 | $33.56 | $32.33 | $32.72 | +0.28% | 267,883 |
| May 13, 2026 | $33.10 | $33.43 | $32.42 | $32.63 | -0.28% | 287,949 |
| May 12, 2026 | $31.46 | $33.06 | $31.46 | $32.72 | +2.86% | 350,671 |
| May 11, 2026 | $30.69 | $31.82 | $29.59 | $31.81 | +3.11% | 341,222 |
| May 8, 2026 | $33.58 | $33.58 | $30.58 | $30.85 | -8.21% | 507,326 |
| May 7, 2026 | $35.08 | $35.08 | $33.35 | $33.61 | -3.94% | 226,296 |
| May 6, 2026 | $34.65 | $35.15 | $34.57 | $34.99 | +1.72% | 227,686 |
| May 5, 2026 | $34.21 | $34.60 | $33.96 | $34.40 | +1.21% | 255,289 |
| May 4, 2026 | $34.37 | $34.48 | $33.20 | $33.99 | -0.79% | 263,896 |
| May 1, 2026 | $33.85 | $34.47 | $33.85 | $34.26 | +0.47% | 207,226 |
| Apr 30, 2026 | $33.20 | $34.17 | $33.20 | $34.10 | +2.13% | 261,346 |
| Apr 29, 2026 | $33.30 | $33.62 | $32.72 | $33.39 | -0.12% | 257,049 |
| Apr 28, 2026 | $33.34 | $33.52 | $33.06 | $33.43 | -0.15% | 156,032 |
| Apr 27, 2026 | $33.15 | $33.86 | $33.15 | $33.48 | +0.15% | 199,873 |
| Apr 24, 2026 | $33.45 | $33.65 | $33.18 | $33.43 | -0.30% | 198,978 |
| Apr 23, 2026 | $33.95 | $33.99 | $32.85 | $33.53 | -1.27% | 206,123 |
| Apr 22, 2026 | $34.01 | $34.62 | $33.67 | $33.96 | -0.32% | 185,279 |
| Apr 21, 2026 | $34.30 | $34.48 | $33.82 | $34.07 | -0.64% | 189,254 |
| Apr 20, 2026 | $34.72 | $34.82 | $33.69 | $34.29 | -1.32% | 229,987 |
| Apr 17, 2026 | $34.58 | $35.09 | $34.55 | $34.75 | +1.97% | 273,279 |
| Apr 16, 2026 | $34.41 | $35.02 | $33.77 | $34.08 | -1.93% | 250,620 |
| Apr 15, 2026 | $34.92 | $34.94 | $34.34 | $34.75 | +0.40% | 383,467 |
| Apr 14, 2026 | $34.00 | $34.64 | $33.75 | $34.61 | +1.47% | 282,892 |
| Apr 13, 2026 | $33.25 | $34.12 | $33.04 | $34.11 | +2.34% | 341,567 |
| Apr 10, 2026 | $32.62 | $33.80 | $32.62 | $33.33 | +1.93% | 212,559 |
| Apr 9, 2026 | $32.80 | $33.46 | $32.70 | $32.70 | -1.68% | 173,472 |
| Apr 8, 2026 | $34.10 | $34.10 | $33.00 | $33.26 | +1.00% | 172,758 |
| Apr 7, 2026 | $33.72 | $33.92 | $31.95 | $32.93 | -3.94% | 317,489 |
| Apr 6, 2026 | $34.73 | $35.02 | $33.80 | $34.28 | -0.55% | 231,644 |
| Apr 2, 2026 | $32.46 | $34.51 | $32.46 | $34.47 | +3.05% | 228,530 |
| Apr 1, 2026 | $31.71 | $33.45 | $31.60 | $33.45 | +5.72% | 382,329 |
| Mar 31, 2026 | $33.25 | $35.37 | $31.23 | $31.64 | -0.03% | 352,633 |
| Mar 30, 2026 | $32.28 | $32.93 | $30.21 | $31.65 | -1.34% | 557,336 |
| Mar 27, 2026 | $32.61 | $33.16 | $31.93 | $32.08 | -2.25% | 423,797 |
| Mar 26, 2026 | $32.30 | $33.59 | $32.30 | $32.82 | +0.86% | 308,669 |
| Mar 25, 2026 | $30.99 | $32.89 | $30.99 | $32.54 | +6.55% | 304,472 |
| Mar 24, 2026 | $30.37 | $31.36 | $30.20 | $30.54 | -1.20% | 314,393 |
| Mar 23, 2026 | $30.57 | $32.31 | $30.57 | $30.91 | +3.97% | 261,992 |
| Mar 20, 2026 | $30.08 | $30.43 | $29.37 | $29.73 | -1.29% | 454,481 |
| Mar 19, 2026 | $30.49 | $30.78 | $29.60 | $30.12 | -2.18% | 278,703 |
| Mar 18, 2026 | $30.47 | $31.38 | $30.42 | $30.79 | -0.58% | 226,917 |
| Mar 17, 2026 | $30.54 | $31.43 | $30.54 | $30.97 | +1.08% | 190,611 |
| Mar 16, 2026 | $30.52 | $31.51 | $30.29 | $30.64 | +2.07% | 145,831 |
| Mar 13, 2026 | $31.24 | $31.59 | $29.78 | $30.02 | -3.07% | 160,296 |
| Mar 12, 2026 | $32.11 | $32.98 | $30.82 | $30.97 | -5.44% | 189,055 |
| Mar 11, 2026 | $33.44 | $34.11 | $32.60 | $32.75 | -3.02% | 104,485 |
| Mar 10, 2026 | $32.80 | $34.44 | $32.80 | $33.77 | +2.55% | 117,424 |
| Mar 9, 2026 | $32.76 | $33.35 | $32.23 | $32.93 | -1.05% | 127,598 |
| Mar 6, 2026 | $33.51 | $34.34 | $32.99 | $33.28 | -3.20% | 177,702 |
| Mar 5, 2026 | $34.30 | $35.06 | $33.96 | $34.38 | -1.26% | 83,899 |
| Mar 4, 2026 | $35.61 | $35.61 | $34.71 | $34.82 | -0.26% | 118,646 |
| Mar 3, 2026 | $34.25 | $35.27 | $33.43 | $34.91 | -0.77% | 114,672 |
| Mar 2, 2026 | $33.75 | $35.51 | $33.75 | $35.18 | +2.12% | 144,457 |
| Feb 27, 2026 | $34.44 | $35.36 | $34.06 | $34.45 | -1.68% | 103,013 |
| Feb 26, 2026 | $35.11 | $35.34 | $34.87 | $35.04 | +0.49% | 83,249 |
| Feb 25, 2026 | $34.67 | $35.65 | $34.55 | $34.87 | +1.10% | 64,689 |
| Feb 24, 2026 | $34.47 | $35.22 | $34.27 | $34.49 | +0.55% | 67,812 |
| Feb 23, 2026 | $35.32 | $35.45 | $34.27 | $34.30 | -3.38% | 99,923 |
| Feb 20, 2026 | $35.39 | $36.04 | $35.03 | $35.50 | +0.11% | 51,215 |
| Feb 19, 2026 | $35.17 | $35.50 | $35.00 | $35.46 | -0.23% | 45,899 |
| Feb 18, 2026 | $35.59 | $36.38 | $35.34 | $35.54 | -0.34% | 73,273 |
| Feb 17, 2026 | $33.74 | $35.98 | $33.74 | $35.66 | +4.51% | 84,289 |
| Feb 13, 2026 | $35.15 | $35.33 | $33.86 | $34.12 | -2.63% | 83,742 |
| Feb 12, 2026 | $36.94 | $37.32 | $34.85 | $35.04 | -3.87% | 74,272 |
| Feb 11, 2026 | $38.25 | $38.25 | $36.33 | $36.45 | -3.16% | 62,712 |
| Feb 10, 2026 | $37.28 | $38.00 | $36.97 | $37.64 | +1.07% | 65,229 |
| Feb 9, 2026 | $36.28 | $37.35 | $36.28 | $37.24 | +2.14% | 73,892 |
| Feb 6, 2026 | $35.85 | $36.70 | $35.85 | $36.46 | +3.49% | 111,383 |
| Feb 5, 2026 | $36.05 | $36.15 | $35.10 | $35.23 | -2.57% | 81,811 |
| Feb 4, 2026 | $36.46 | $36.61 | $35.31 | $36.16 | +0.17% | 96,655 |
| Feb 3, 2026 | $37.00 | $37.47 | $35.17 | $36.10 | -1.90% | 125,739 |
| Feb 2, 2026 | $35.69 | $37.40 | $35.50 | $36.80 | +3.20% | 124,774 |
| Jan 30, 2026 | $35.28 | $35.83 | $34.88 | $35.66 | +1.08% | 113,739 |
| Jan 29, 2026 | $34.89 | $35.72 | $34.81 | $35.28 | +1.53% | 73,863 |
| Jan 28, 2026 | $34.78 | $35.29 | $34.51 | $34.75 | -0.32% | 117,529 |
| Jan 27, 2026 | $34.88 | $35.56 | $34.86 | $34.86 | -0.09% | 99,468 |
| Jan 26, 2026 | $35.44 | $35.89 | $34.89 | $34.89 | -1.50% | 43,766 |
| Jan 23, 2026 | $36.12 | $36.57 | $35.22 | $35.42 | -2.45% | 49,679 |
| Jan 22, 2026 | $36.07 | $37.15 | $35.21 | $36.31 | +1.34% | 99,098 |
| Jan 21, 2026 | $36.22 | $36.50 | $35.16 | $35.83 | -0.78% | 66,453 |
| Jan 20, 2026 | $36.06 | $36.64 | $35.52 | $36.11 | -0.71% | 130,315 |
| Jan 16, 2026 | $36.61 | $37.06 | $36.31 | $36.37 | -0.71% | 69,860 |
| Jan 15, 2026 | $35.36 | $36.99 | $35.36 | $36.63 | +3.65% | 87,479 |
| Jan 14, 2026 | $34.98 | $35.52 | $34.80 | $35.34 | +0.06% | 72,654 |
| Jan 13, 2026 | $35.62 | $35.79 | $35.00 | $35.32 | -0.70% | 64,593 |
| Jan 12, 2026 | $34.32 | $35.75 | $34.32 | $35.57 | +2.86% | 89,210 |
| Jan 9, 2026 | $34.62 | $35.12 | $34.32 | $34.58 | +0.20% | 89,202 |
| Jan 8, 2026 | $33.76 | $34.65 | $33.60 | $34.51 | +0.94% | 188,132 |
| Jan 7, 2026 | $36.66 | $37.27 | $34.11 | $34.19 | -6.86% | 193,580 |
| Jan 6, 2026 | $37.45 | $37.69 | $36.70 | $36.71 | -2.29% | 127,178 |
| Jan 5, 2026 | $36.48 | $37.73 | $36.37 | $37.57 | +3.21% | 246,287 |
| Jan 2, 2026 | $36.15 | $36.88 | $35.78 | $36.40 | +1.45% | 114,711 |
| Dec 31, 2025 | $36.16 | $36.30 | $35.56 | $35.88 | -0.36% | 61,531 |
| Dec 30, 2025 | $37.13 | $37.28 | $35.93 | $36.01 | -2.54% | 38,762 |
| Dec 29, 2025 | $36.77 | $37.18 | $36.09 | $36.95 | +0.16% | 62,853 |
| Dec 26, 2025 | $36.74 | $37.09 | $36.38 | $36.89 | +0.96% | 34,786 |
| Dec 24, 2025 | $36.08 | $36.83 | $35.52 | $36.54 | +1.67% | 28,166 |
| Dec 23, 2025 | $35.86 | $36.20 | $35.45 | $35.94 | -0.31% | 51,168 |
| Dec 22, 2025 | $36.22 | $37.00 | $35.76 | $36.05 | -0.25% | 78,926 |
| Dec 19, 2025 | $35.53 | $36.40 | $35.53 | $36.14 | +2.06% | 134,080 |
| Dec 18, 2025 | $35.75 | $36.40 | $35.13 | $35.41 | +0.91% | 98,665 |
| Dec 17, 2025 | $35.76 | $36.18 | $34.90 | $35.09 | -2.15% | 77,481 |
| Dec 16, 2025 | $35.59 | $36.13 | $35.59 | $35.86 | +0.65% | 74,570 |
| Dec 15, 2025 | $36.47 | $36.47 | $35.38 | $35.63 | -0.81% | 70,207 |
| Dec 12, 2025 | $37.10 | $37.10 | $35.88 | $35.92 | -2.50% | 79,824 |
| Dec 11, 2025 | $36.42 | $37.06 | $36.37 | $36.84 | +1.82% | 94,261 |
| Dec 10, 2025 | $36.15 | $36.54 | $35.56 | $36.18 | +0.03% | 66,769 |
| Dec 9, 2025 | $35.75 | $36.72 | $35.75 | $36.17 | +1.09% | 52,061 |
| Dec 8, 2025 | $36.16 | $36.25 | $35.36 | $35.78 | -0.94% | 65,151 |
| Dec 5, 2025 | $36.51 | $37.31 | $35.40 | $36.12 | -1.63% | 127,681 |
| Dec 4, 2025 | $35.30 | $37.25 | $35.30 | $36.72 | +2.86% | 131,257 |
| Dec 3, 2025 | $36.17 | $36.19 | $35.17 | $35.70 | -0.42% | 136,002 |
| Dec 2, 2025 | $35.23 | $36.65 | $35.23 | $35.85 | +2.14% | 117,264 |
| Dec 1, 2025 | $34.77 | $35.84 | $34.77 | $35.10 | +0.69% | 112,035 |
| Nov 28, 2025 | $33.73 | $35.56 | $33.73 | $34.86 | +2.23% | 128,196 |
| Nov 26, 2025 | $33.78 | $34.43 | $33.72 | $34.10 | +0.56% | 163,954 |
| Nov 25, 2025 | $33.66 | $34.54 | $32.21 | $33.91 | +1.83% | 144,026 |
| Nov 24, 2025 | $31.81 | $33.36 | $31.81 | $33.30 | +4.03% | 137,722 |
| Nov 21, 2025 | $32.20 | $32.43 | $31.60 | $32.01 | +0.44% | 179,277 |
| Nov 20, 2025 | $33.32 | $34.29 | $31.83 | $31.87 | -2.63% | 155,417 |
| Nov 19, 2025 | $32.11 | $33.27 | $32.11 | $32.73 | +1.39% | 120,575 |
| Nov 18, 2025 | $31.35 | $32.79 | $31.35 | $32.28 | +2.18% | 147,202 |
| Nov 17, 2025 | $33.16 | $33.39 | $31.46 | $31.59 | -5.02% | 150,689 |
| Nov 14, 2025 | $31.75 | $33.64 | $31.75 | $33.26 | +3.87% | 152,573 |
| Nov 13, 2025 | $32.51 | $33.02 | $31.56 | $32.02 | -1.63% | 138,759 |
| Nov 12, 2025 | $31.92 | $32.97 | $31.79 | $32.55 | +1.69% | 128,687 |
| Nov 11, 2025 | $32.47 | $32.90 | $31.80 | $32.01 | -1.26% | 147,857 |
| Nov 10, 2025 | $31.51 | $33.06 | $31.11 | $32.42 | +3.84% | 171,940 |
| Nov 7, 2025 | $34.48 | $34.48 | $31.18 | $31.22 | -9.92% | 113,599 |
| Nov 6, 2025 | $35.32 | $37.13 | $33.88 | $34.66 | -3.08% | 195,768 |
| Nov 5, 2025 | $35.30 | $35.82 | $35.14 | $35.76 | +1.39% | 119,703 |
| Nov 4, 2025 | $35.14 | $35.73 | $34.94 | $35.27 | -0.98% | 104,553 |
| Nov 3, 2025 | $36.47 | $36.60 | $35.53 | $35.62 | – | 90,169 |
Seasonality
BBUC return in each calendar month over the last 5 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.2% | -0.5% | -0.9% | -7.0% | 3.1% | -3.8% | 3.3% | -1.1% | -0.2% | 1.9% | 5.5% | 0.9% |
| Months up | 1 of 4 | 1 of 4 | 2 of 4 | 1 of 5 | 3 of 5 | 1 of 5 | 2 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 3 of 5 | 2 of 4 |
| 2026 | -0.6% | -3.4% | -8.0% | 7.8% | -3.5% | -9.1% | -0.7% | -7.4% | -6.9% | 12.1% | 0.3% | |
| 2025 | -1.6% | 15.8% | -3.5% | -1.5% | 9.0% | 9.4% | -1.4% | 7.5% | 1.6% | 8.7% | -4.2% | 2.9% |
| 2024 | -1.3% | -0.2% | 5.6% | -15.7% | 1.3% | -0.6% | 10.4% | 1.4% | 11.1% | -6.0% | 16.1% | -12.1% |
| 2023 | 20.5% | -14.1% | 2.2% | -6.9% | 11.8% | -8.2% | 8.7% | -13.6% | 2.4% | -21.3% | 28.5% | 27.9% |
| 2022 | -18.6% | -2.8% | -10.6% | -0.7% | 6.7% | -9.1% | 15.9% | -13.2% | -15.3% |
See a number that looks wrong?