Brookfield Business Corporation Class A Exchangeable Subordinate Voting Shares (BBUC)

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

Date Range:

2025-06-07 - 2025-09-07

Date	Open	High	Low	Close	Volume	Adjusted Close
9/05/2025	33.75	34.11	33.33	33.87	65,355	33.87
9/04/2025	33.18	33.77	32.45	33.73	98,618	33.73
9/03/2025	33.15	33.25	32.56	32.88	102,812	32.88
9/02/2025	32.64	33.53	32.46	33.37	98,226	33.37
8/29/2025	35.19	35.19	32.98	33.00	69,769	33.00
8/28/2025	34.99	35.12	34.47	35.08	67,454	35.02
8/27/2025	34.59	34.91	34.51	34.78	63,296	34.72
8/26/2025	34.58	34.94	34.33	34.76	95,749	34.70
8/25/2025	34.02	34.60	33.91	34.51	102,105	34.45
8/22/2025	33.53	35.05	33.53	34.20	121,224	34.14
8/21/2025	33.59	34.16	33.43	33.44	65,160	33.38
8/20/2025	33.58	33.79	33.00	33.63	109,771	33.57
8/19/2025	33.07	33.37	32.92	33.26	139,506	33.20
8/18/2025	31.37	33.13	30.96	33.01	139,953	32.95
8/15/2025	30.50	31.15	30.24	31.11	111,473	31.05
8/14/2025	29.82	30.44	29.51	30.35	86,695	30.30
8/13/2025	29.11	30.05	29.11	30.03	52,994	29.98
8/12/2025	29.11	29.45	28.90	28.95	62,193	28.90
8/11/2025	28.79	28.89	28.29	28.82	61,672	28.77
8/08/2025	29.74	30.01	28.67	28.72	96,396	28.67
8/07/2025	30.68	30.73	29.40	29.64	76,295	29.59
8/06/2025	30.81	30.81	30.45	30.53	58,239	30.48
8/05/2025	29.08	31.23	29.08	30.83	168,690	30.77
8/04/2025	29.39	29.46	28.69	29.11	102,136	29.06
8/01/2025	30.02	30.12	29.31	29.39	116,423	29.34
7/31/2025	30.53	31.03	30.43	30.76	119,060	30.70
7/30/2025	32.08	32.08	30.62	30.84	153,070	30.78
7/29/2025	32.33	32.33	31.70	31.95	98,666	31.89
7/28/2025	32.17	32.17	31.61	32.03	88,861	31.97
7/25/2025	32.30	32.30	31.21	32.08	140,817	32.02
7/24/2025	31.69	32.09	31.39	32.01	130,965	31.95
7/23/2025	31.41	32.07	31.11	31.91	83,909	31.85
7/22/2025	31.24	31.60	30.89	31.25	110,873	31.19
7/21/2025	31.08	31.27	30.84	31.24	78,685	31.18
7/18/2025	30.84	31.13	30.52	31.05	86,710	30.99
7/17/2025	30.16	30.69	29.95	30.65	109,336	30.59
7/16/2025	29.96	30.17	29.26	30.15	89,316	30.10
7/15/2025	30.22	30.44	29.54	29.80	65,256	29.75
7/14/2025	29.74	30.31	29.66	30.31	62,002	30.26
7/11/2025	29.70	29.81	29.46	29.80	75,643	29.75
7/10/2025	29.83	30.51	29.71	30.05	88,362	30.00
7/09/2025	30.10	30.18	29.62	29.99	85,839	29.94
7/08/2025	31.29	31.52	30.06	30.17	95,260	30.12
7/07/2025	32.22	32.34	31.10	31.38	104,928	31.32
7/03/2025	31.79	32.47	31.73	32.35	67,038	32.29
7/02/2025	31.62	31.62	31.26	31.51	102,841	31.45
7/01/2025	31.15	31.87	31.15	31.41	65,416	31.35
6/30/2025	30.91	31.44	30.68	31.20	126,555	31.14
6/27/2025	30.39	30.81	30.21	30.68	497,811	30.62
6/26/2025	30.21	30.45	30.11	30.45	84,732	30.40
6/25/2025	31.27	31.27	29.86	29.95	78,296	29.90
6/24/2025	30.33	31.39	30.33	31.32	66,831	31.26
6/23/2025	29.37	30.14	28.95	30.09	126,840	30.04
6/20/2025	28.31	29.50	28.14	29.46	136,677	29.41
6/18/2025	28.04	28.79	28.04	28.14	100,548	28.09
6/17/2025	27.81	28.29	27.81	28.07	65,874	28.02
6/16/2025	28.57	28.59	27.99	28.06	61,123	28.01
6/13/2025	27.84	28.31	27.76	28.19	104,697	28.14
6/12/2025	28.24	28.68	28.23	28.39	52,386	28.34
6/11/2025	28.95	28.95	28.33	28.49	75,540	28.44
6/10/2025	29.12	29.12	28.55	28.83	79,683	28.78
6/09/2025	29.83	29.83	29.00	29.00	88,580	28.95