Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2025	49.61	49.61	48.48	49.18	49.18	-0.06%	21,932
Oct 8, 2025	48.18	49.36	47.39	49.21	49.21	3.34%	21,400
Oct 7, 2025	47.82	47.82	45.83	47.62	47.62	0.36%	46,905
Oct 6, 2025	47.44	47.64	46.59	47.45	47.45	-0.34%	33,800
Oct 3, 2025	47.14	47.94	46.50	47.61	47.61	1.15%	43,022
Oct 2, 2025	46.67	47.18	46.17	47.07	47.07	0.21%	65,112
Oct 1, 2025	46.56	47.12	46.38	46.97	46.97	0.54%	29,405
Sep 30, 2025	46.35	46.90	45.41	46.72	46.72	0.86%	35,802
Sep 29, 2025	45.80	46.43	44.53	46.32	46.32	1.03%	55,500
Sep 26, 2025	45.45	46.81	45.45	45.85	45.85	0.04%	93,500
Sep 25, 2025	46.07	46.73	42.54	45.83	45.83	-8.60%	292,223
Sep 24, 2025	50.26	50.56	49.76	50.14	50.14	-0.04%	16,000
Sep 23, 2025	50.32	51.03	49.76	50.16	50.16	0.12%	14,700
Sep 22, 2025	48.50	50.16	48.31	50.10	50.10	2.77%	19,900
Sep 19, 2025	50.30	50.30	48.25	48.75	48.75	-1.97%	345,831
Sep 18, 2025	48.04	49.79	48.04	49.73	49.73	3.58%	146,100
Sep 17, 2025	47.90	48.73	47.30	48.01	48.01	1.35%	29,112
Sep 16, 2025	47.34	47.44	46.73	47.37	47.37	0.06%	12,532
Sep 15, 2025	46.86	47.69	46.86	47.34	47.34	1.09%	40,718
Sep 12, 2025	47.25	47.26	46.49	46.83	46.83	-2.05%	16,900
Sep 11, 2025	46.60	48.12	46.60	47.81	47.81	2.66%	30,436
Sep 10, 2025	46.00	46.78	46.00	46.57	46.57	0.95%	16,200
Sep 9, 2025	48.00	48.00	45.85	46.13	46.13	-3.96%	59,100
Sep 8, 2025	46.88	48.03	46.88	48.03	48.03	2.52%	26,100
Sep 5, 2025	46.82	47.15	45.95	46.85	46.85	0.51%	38,104
Sep 4, 2025	45.76	47.02	44.94	46.61	46.61	2.48%	171,246
Sep 3, 2025	45.50	45.91	44.99	45.48	45.48	-1.07%	66,700
Sep 2, 2025	45.22	46.29	45.22	45.97	45.97	1.34%	22,300
Aug 29, 2025	47.71	48.18	45.28	45.36	45.36	-5.97%	35,944
Aug 28, 2025	47.75	48.34	47.37	48.24	48.15	0.50%	32,200
Aug 27, 2025	47.97	48.28	47.77	48.00	47.91	-0.44%	34,016
Aug 26, 2025	47.99	48.32	47.63	48.21	48.12	0.61%	49,148
Aug 25, 2025	46.98	47.97	46.90	47.92	47.83	1.40%	40,426
Aug 22, 2025	47.04	48.45	47.04	47.26	47.18	1.50%	20,500
Aug 21, 2025	46.63	47.43	46.49	46.56	46.48	-0.39%	24,300
Aug 20, 2025	46.37	46.85	45.86	46.74	46.66	1.21%	107,200
Aug 19, 2025	45.99	46.23	45.56	46.18	46.10	1.01%	49,800
Aug 18, 2025	43.28	45.73	42.98	45.72	45.64	6.28%	73,300
Aug 15, 2025	41.78	43.04	41.78	43.02	42.94	2.45%	38,906
Aug 14, 2025	40.63	42.03	40.63	41.99	41.92	1.60%	43,924
Aug 13, 2025	40.26	41.39	40.00	41.33	41.26	3.69%	31,409
Aug 12, 2025	40.14	40.48	39.85	39.86	39.79	0.13%	18,506
Aug 11, 2025	39.81	39.84	39.11	39.81	39.74	0.66%	22,600
Aug 8, 2025	41.19	41.24	39.50	39.55	39.48	-3.02%	43,049
Aug 7, 2025	41.75	41.89	40.53	40.78	40.71	-2.93%	39,329
Aug 6, 2025	42.31	42.42	41.79	42.01	41.94	-1.22%	28,636
Aug 5, 2025	40.58	43.09	40.58	42.53	42.45	4.75%	60,945
Aug 1, 2025	41.75	41.81	40.46	40.60	40.53	-4.65%	35,900
Jul 31, 2025	42.59	43.00	42.12	42.58	42.50	-0.40%	37,304
Jul 30, 2025	44.28	44.28	42.46	42.75	42.67	-2.97%	27,514