BBUC | BROOKFI SUBVTG-A | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

BROOKFI SUBVTG-A (BBUC)

NYSE

$26.38-$0.04 (-0.13%)

Price as of Sep 11, 2026 7:30 PM EDT

$5.4B
Market Cap
-19.88%
1-Year Change
Conglomerates
Industry

1 Month
-7.97%

Low Price$26.38

High Price$29.30
3 Months
-16.00%

Low Price$26.38

High Price$33.02
1 Year
-19.88%

Low Price$26.38

High Price$36.70

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	26.86	26.99	26.23	26.41	+0.11%	302,399
09/10/2026	26.48	26.62	26.00	26.38	-0.83%	532,015
09/09/2026	27.06	27.17	26.54	26.60	-1.95%	339,460
09/08/2026	27.97	28.09	27.09	27.13	-3.18%	424,197
09/04/2026	27.03	28.11	27.03	28.02	+2.60%	366,845
09/03/2026	27.55	27.61	27.03	27.31	+0.70%	251,159
09/02/2026	27.07	27.36	26.99	27.12	+0.37%	398,888
09/01/2026	27.37	27.61	26.93	27.02	-1.35%	289,467
08/31/2026	27.73	27.88	27.26	27.39	-1.85%	479,266
08/31/2026	$0.06 Dividend
08/28/2026	28.04	28.10	27.58	27.91	+0.21%	349,080
08/27/2026	27.92	28.37	27.77	27.85	-0.99%	258,604
08/26/2026	28.30	28.45	27.94	28.13	-0.25%	339,457
08/25/2026	28.23	28.39	27.95	28.20	+0.07%	163,615
08/24/2026	28.57	28.62	27.97	28.18	-1.43%	270,454
08/21/2026	28.21	28.78	28.21	28.59	+2.25%	276,609
08/20/2026	28.48	29.05	27.94	27.96	-3.11%	619,198
08/19/2026	28.66	29.30	28.57	28.86	+1.94%	342,129
08/18/2026	29.10	29.19	28.23	28.31	-2.00%	317,153
08/17/2026	29.22	29.51	28.38	28.89	-1.43%	287,198
08/14/2026	29.47	29.83	29.13	29.30	+0.44%	224,917
08/13/2026	28.90	29.38	28.58	29.17	+1.35%	311,988
08/12/2026	28.86	28.99	28.47	28.79	+0.31%	271,449
08/11/2026	28.77	29.25	28.70	28.70	+0.07%	251,417
08/10/2026	29.02	29.71	28.67	28.68	-2.18%	261,111
08/07/2026	29.33	29.76	29.18	29.31	-0.98%	167,547
08/06/2026	30.50	30.61	29.37	29.60	-3.20%	224,021
08/05/2026	30.88	31.12	30.05	30.58	-1.29%	274,259
08/04/2026	30.81	31.13	29.97	30.98	-0.13%	515,971
08/03/2026	30.36	31.56	29.99	31.02	+4.93%	299,566
07/31/2026	30.14	31.09	28.07	29.56	-5.82%	570,883
07/31/2026	$0.18 Earnings
07/30/2026	32.04	32.04	31.38	31.39	-1.35%	227,509
07/29/2026	31.30	32.46	31.19	31.82	+0.60%	385,822
07/28/2026	31.40	32.20	31.09	31.63	+0.96%	355,358
07/27/2026	31.54	31.76	30.72	31.33	+0.93%	266,954
07/24/2026	31.08	31.36	30.71	31.04	+0.35%	208,458
07/23/2026	30.49	31.35	30.43	30.93	+0.62%	252,688
07/22/2026	31.17	31.34	30.20	30.74	-0.52%	357,143
07/21/2026	30.67	31.47	30.60	30.90	+1.81%	275,114
07/20/2026	31.06	31.12	30.17	30.35	-2.66%	327,450
07/17/2026	31.06	31.38	30.61	31.18	-0.16%	440,285
07/16/2026	31.24	31.70	30.98	31.23	+0.13%	241,472
07/15/2026	30.76	31.44	30.45	31.19	+2.66%	199,332
07/14/2026	29.89	30.74	29.69	30.38	+2.91%	246,203
07/13/2026	31.15	31.45	29.49	29.52	-4.52%	313,019
07/10/2026	30.47	31.25	30.44	30.92	+1.77%	334,974
07/09/2026	29.30	30.56	29.11	30.38	+3.71%	814,338
07/08/2026	29.78	29.93	28.86	29.29	-2.81%	353,031
07/07/2026	31.89	32.00	29.83	30.14	-4.70%	421,545
07/06/2026	30.52	31.65	30.52	31.63	+2.99%	381,859
07/02/2026	30.18	31.45	30.15	30.71	+2.33%	396,038
07/01/2026	30.03	30.91	29.86	30.01	+0.77%	377,147
06/30/2026	29.46	29.97	29.05	29.78	+1.81%	473,384
06/29/2026	31.33	31.41	29.25	29.25	-6.00%	588,858
06/26/2026	31.93	32.38	30.50	31.12	-2.56%	6,931,448
06/25/2026	32.60	33.20	31.94	31.94	-1.51%	344,201
06/24/2026	32.99	33.40	32.21	32.43	-1.10%	579,055
06/23/2026	32.68	32.82	32.17	32.79	-0.21%	369,732
06/22/2026	33.11	33.38	32.61	32.86	-0.48%	591,396
06/18/2026	32.37	33.37	32.15	33.02	+3.70%	717,874
06/17/2026	32.52	33.50	31.82	31.84	-2.27%	434,005
06/16/2026	32.83	32.94	32.23	32.58	-0.12%	323,214
06/15/2026	32.47	32.84	32.00	32.62	+1.27%	260,035
06/12/2026	31.71	32.39	31.01	32.21	+2.44%	256,190
06/11/2026	32.30	32.46	31.10	31.44	-1.65%	330,009
06/10/2026	32.27	32.47	31.76	31.97	-1.23%	367,159
06/09/2026	31.41	32.72	31.01	32.37	+2.08%	591,667
06/08/2026	33.20	33.32	31.46	31.71	-3.37%	367,717
06/05/2026	33.15	33.57	32.78	32.82	-0.54%	418,768
06/04/2026	32.98	33.50	32.86	33.00	+0.88%	261,808
06/03/2026	32.74	33.09	32.44	32.71	-1.21%	333,326
06/02/2026	32.66	33.36	32.66	33.11	+0.21%	205,141
06/01/2026	32.31	33.30	32.31	33.04	+0.85%	403,708
05/29/2026	33.21	33.52	32.70	32.76	-1.43%	237,673
05/29/2026	$0.06 Dividend
05/28/2026	32.77	33.98	32.77	33.23	+0.45%	235,455
05/27/2026	33.60	34.29	33.05	33.08	-1.66%	221,155
05/26/2026	33.75	34.58	33.26	33.64	+0.39%	368,910
05/22/2026	34.19	34.31	33.51	33.51	-0.85%	183,151
05/21/2026	32.67	34.04	32.59	33.80	+3.22%	224,304
05/20/2026	32.02	33.13	31.55	32.75	+1.89%	237,668
05/19/2026	33.12	33.32	32.11	32.14	-3.59%	271,455
05/18/2026	32.98	34.03	32.92	33.33	+1.06%	176,172
05/15/2026	32.04	33.08	31.85	32.98	+1.22%	260,049
05/14/2026	32.20	33.42	32.20	32.59	+0.28%	267,883
05/13/2026	32.96	33.29	32.29	32.50	-0.28%	287,949
05/12/2026	31.33	32.92	31.33	32.59	+2.86%	350,671
05/11/2026	30.56	31.69	29.47	31.68	+3.11%	341,222
05/08/2026	33.44	33.44	30.45	30.72	-8.21%	507,326
05/08/2026	$0.19 Earnings
05/07/2026	34.94	34.94	33.21	33.47	-3.94%	226,296
05/06/2026	34.51	35.01	34.43	34.85	+1.72%	227,686
05/05/2026	34.07	34.45	33.82	34.26	+1.21%	255,289
05/04/2026	34.23	34.34	33.06	33.85	-0.79%	263,896
05/01/2026	33.71	34.32	33.71	34.12	+0.47%	207,226
04/30/2026	33.06	34.03	33.06	33.96	+2.13%	261,346
04/29/2026	33.16	33.48	32.59	33.25	-0.12%	257,049
04/28/2026	33.20	33.38	32.92	33.29	-0.15%	156,032
04/27/2026	33.01	33.72	33.01	33.34	+0.15%	199,873