S&P 500$7,472.79
-0.37%
2m
DOW 30$51,712.71
+0.29%
2m
NASDAQ 100$30,347.08
-0.19%
2m
Russell 2000$298.18
+0.88%
2m
Russell 1000$406.95
-0.36%
2m
S&P 400$3,806.69
+0.40%
2m
S&P 600$1,744.87
+0.04%
2m

BROOKFI SUBVTG-A (BBUC)

NYSE

$32.85-$0.09 (-0.26%)

Price as of Jun 23, 2026 4:10 PM EDT

$6.8B
Market Cap
12.40%
1-Year Change
Conglomerates
Industry

1 Month
-1.96%

Low Price$31.51

High Price$33.78
3 Months
+13.35%

Low Price$30.85

High Price$34.99
1 Year
+12.40%

Low Price$28.72

High Price$37.64

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/22/2026	33.18	33.45	32.69	32.93	-0.48%	591,396
06/18/2026	32.44	33.44	32.22	33.09	+3.70%	717,874
06/17/2026	32.59	33.58	31.89	31.91	-2.27%	434,005
06/16/2026	32.90	33.01	32.31	32.65	-0.12%	323,214
06/15/2026	32.54	32.91	32.08	32.69	+1.27%	260,035
06/12/2026	31.78	32.46	31.08	32.28	+2.44%	256,190
06/11/2026	32.37	32.53	31.17	31.51	-1.65%	330,009
06/10/2026	32.34	32.54	31.83	32.04	-1.23%	367,159
06/09/2026	31.48	32.79	31.08	32.44	+2.08%	591,667
06/08/2026	33.27	33.39	31.53	31.78	-3.37%	367,717
06/05/2026	33.22	33.65	32.85	32.89	-0.54%	418,768
06/04/2026	33.05	33.58	32.93	33.07	+0.88%	261,808
06/03/2026	32.81	33.16	32.51	32.78	-1.21%	333,326
06/02/2026	32.73	33.43	32.73	33.18	+0.21%	205,141
06/01/2026	32.38	33.37	32.38	33.11	+0.85%	403,708
05/29/2026	33.28	33.60	32.78	32.83	-1.43%	237,673
05/29/2026	$0.06 Dividend
05/28/2026	32.85	34.06	32.85	33.31	+0.45%	235,455
05/27/2026	33.68	34.37	33.13	33.16	-1.66%	221,155
05/26/2026	33.83	34.66	33.34	33.72	+0.39%	368,910
05/22/2026	34.27	34.39	33.58	33.59	-0.85%	183,151
05/21/2026	32.74	34.12	32.66	33.88	+3.22%	224,304
05/20/2026	32.09	33.21	31.62	32.82	+1.89%	237,668
05/19/2026	33.20	33.39	32.18	32.21	-3.59%	271,455
05/18/2026	33.06	34.11	32.99	33.41	+1.06%	176,172
05/15/2026	32.11	33.16	31.92	33.06	+1.22%	260,049
05/14/2026	32.27	33.50	32.27	32.66	+0.28%	267,883
05/13/2026	33.04	33.37	32.36	32.57	-0.28%	287,949
05/12/2026	31.40	33.00	31.40	32.66	+2.86%	350,671
05/11/2026	30.63	31.76	29.53	31.75	+3.11%	341,222
05/08/2026	33.52	33.52	30.52	30.79	-8.21%	507,326
05/08/2026	$0.19 Earnings
05/07/2026	35.01	35.01	33.29	33.55	-3.94%	226,296
05/06/2026	34.59	35.08	34.51	34.92	+1.72%	227,686
05/05/2026	34.15	34.53	33.90	34.34	+1.21%	255,289
05/04/2026	34.31	34.41	33.14	33.93	-0.79%	263,896
05/01/2026	33.79	34.40	33.79	34.20	+0.47%	207,226
04/30/2026	33.14	34.11	33.14	34.04	+2.13%	261,346
04/29/2026	33.24	33.56	32.66	33.33	-0.12%	257,049
04/28/2026	33.28	33.46	33.00	33.37	-0.15%	156,032
04/27/2026	33.09	33.80	33.09	33.42	+0.15%	199,873
04/24/2026	33.39	33.59	33.12	33.37	-0.30%	198,978
04/23/2026	33.89	33.93	32.79	33.47	-1.27%	206,123
04/22/2026	33.95	34.56	33.61	33.90	-0.32%	185,279
04/21/2026	34.24	34.42	33.76	34.01	-0.64%	189,253
04/20/2026	34.65	34.75	33.62	34.23	-1.32%	229,839
04/17/2026	34.52	35.02	34.48	34.68	+1.97%	273,279
04/16/2026	34.35	34.95	33.71	34.02	-1.93%	250,620
04/15/2026	34.85	34.87	34.28	34.68	+0.40%	383,467
04/14/2026	33.94	34.58	33.69	34.55	+1.47%	282,892
04/13/2026	33.19	34.06	32.98	34.05	+2.34%	341,567
04/10/2026	32.56	33.74	32.56	33.27	+1.93%	212,558
04/09/2026	32.74	33.40	32.64	32.64	-1.68%	173,472
04/08/2026	34.04	34.04	32.94	33.20	+1.00%	172,758
04/07/2026	33.66	33.86	31.89	32.87	-3.94%	317,489
04/06/2026	34.66	34.95	33.74	34.22	-0.55%	231,644
04/02/2026	32.40	34.45	32.40	34.41	+3.05%	228,530
04/01/2026	31.65	33.39	31.54	33.39	+5.72%	382,329
03/31/2026	33.19	35.30	31.17	31.58	-0.03%	352,633
03/30/2026	32.22	32.87	30.15	31.59	-1.34%	557,336
03/27/2026	32.55	33.10	31.87	32.02	-2.25%	423,797
03/26/2026	32.24	33.53	32.24	32.76	+0.86%	308,669
03/25/2026	30.93	32.83	30.93	32.48	+6.55%	304,472
03/24/2026	30.31	31.30	30.14	30.48	-1.20%	314,393
03/23/2026	30.51	32.25	30.51	30.85	+6.20%	261,992
03/23/2026	$0.63 Dividend
03/20/2026	29.39	29.73	28.69	29.05	-1.29%	454,551
03/19/2026	29.79	30.08	28.92	29.43	-2.18%	278,703
03/18/2026	29.77	30.66	29.72	30.09	-0.58%	226,917
03/17/2026	29.84	30.71	29.84	30.26	+1.08%	190,611
03/16/2026	29.82	30.79	29.60	29.94	+2.07%	145,831
03/13/2026	30.53	30.87	29.10	29.33	-3.07%	160,296
03/12/2026	31.38	32.23	30.11	30.26	-5.44%	189,055
03/11/2026	32.68	33.33	31.85	32.00	-3.02%	104,485
03/10/2026	32.05	33.65	32.05	33.00	+2.55%	117,424
03/09/2026	32.01	32.59	31.49	32.18	-1.05%	127,598
03/06/2026	32.74	33.56	32.23	32.52	-3.20%	177,702
03/05/2026	33.52	34.26	33.18	33.59	-1.26%	83,899
03/04/2026	34.80	34.80	33.92	34.02	-0.26%	118,646
03/03/2026	33.47	34.46	32.67	34.11	-0.77%	114,672
03/02/2026	32.98	34.70	32.98	34.38	+2.12%	144,457
02/27/2026	33.65	34.55	33.28	33.66	-1.68%	103,013
02/26/2026	34.31	34.53	34.07	34.24	+0.49%	83,249
02/25/2026	33.88	34.84	33.76	34.07	+1.10%	64,689
02/24/2026	33.68	34.42	33.49	33.70	+0.55%	67,812
02/23/2026	34.51	34.64	33.49	33.52	-3.38%	99,923
02/20/2026	34.58	35.22	34.23	34.69	+0.11%	51,215
02/19/2026	34.37	34.69	34.20	34.65	-0.23%	45,899
02/18/2026	34.78	35.55	34.53	34.73	-0.34%	73,273
02/17/2026	32.97	35.16	32.97	34.84	+4.51%	84,289
02/13/2026	34.35	34.52	33.09	33.34	-2.63%	83,742
02/12/2026	36.10	36.47	34.05	34.24	-3.87%	74,272
02/11/2026	37.38	37.38	35.50	35.62	-3.16%	62,712
02/10/2026	36.43	37.13	36.12	36.78	+1.07%	65,229
02/09/2026	35.45	36.50	35.45	36.39	+2.14%	73,892
02/06/2026	35.03	35.86	35.03	35.63	+3.49%	111,383
02/05/2026	35.23	35.32	34.30	34.42	-2.57%	81,811
02/04/2026	35.63	35.77	34.50	35.33	+0.17%	96,655
02/03/2026	36.15	36.61	34.37	35.27	-1.90%	125,739
02/02/2026	34.87	36.55	34.69	35.96	+3.20%	124,774