Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.89	48.50	46.89	48.32	48.32	1.24%	28,574
Jan 29, 2026	47.30	48.14	47.12	47.73	47.73	0.74%	21,927
Jan 28, 2026	47.85	47.98	46.90	47.38	47.38	-0.36%	31,778
Jan 27, 2026	48.87	48.87	47.38	47.55	47.55	-0.92%	17,441
Jan 26, 2026	48.87	48.87	47.80	47.99	47.99	-1.13%	13,744
Jan 23, 2026	49.97	50.41	48.27	48.54	48.54	-3.35%	20,072
Jan 22, 2026	50.06	51.23	50.02	50.22	50.22	1.31%	10,428
Jan 21, 2026	49.96	50.05	48.80	49.57	49.57	-0.80%	9,849
Jan 20, 2026	50.17	50.42	49.49	49.97	49.97	-0.22%	13,021
Jan 19, 2026	50.50	50.79	49.87	50.08	50.08	-1.40%	7,901
Jan 16, 2026	50.59	51.51	50.58	50.79	50.79	-0.57%	20,421
Jan 15, 2026	50.04	51.40	49.73	51.08	51.08	4.48%	27,720
Jan 14, 2026	49.18	49.20	48.51	48.89	48.89	-0.51%	12,817
Jan 13, 2026	48.88	49.54	48.75	49.14	49.14	-0.43%	4,742
Jan 12, 2026	48.68	49.49	48.42	49.35	49.35	2.53%	18,349
Jan 9, 2026	48.18	48.69	48.01	48.13	48.13	0.52%	32,752
Jan 8, 2026	47.63	47.97	46.67	47.88	47.88	1.29%	52,429
Jan 7, 2026	50.95	50.95	47.24	47.27	47.27	-7.30%	63,425
Jan 6, 2026	51.45	51.74	50.68	50.99	50.99	-1.77%	20,768
Jan 5, 2026	50.59	51.91	50.38	51.91	51.91	3.39%	16,576
Jan 2, 2026	49.20	50.51	49.20	50.21	50.21	2.36%	16,801
Dec 31, 2025	49.38	49.38	48.84	49.05	49.05	-0.45%	6,544
Dec 30, 2025	50.58	50.78	49.18	49.27	49.27	-2.42%	11,590
Dec 29, 2025	49.75	50.91	49.66	50.49	50.49	0.46%	9,979
Dec 24, 2025	49.53	50.26	48.67	50.26	50.26	2.57%	3,086
Dec 23, 2025	49.16	49.34	48.60	49.00	49.00	-0.83%	10,259
Dec 22, 2025	49.99	50.58	49.13	49.41	49.41	-1.02%	17,554
Dec 19, 2025	49.14	50.11	48.94	49.92	49.92	2.74%	299,894
Dec 18, 2025	49.20	49.83	48.49	48.59	48.59	0.56%	20,217
Dec 17, 2025	49.42	49.86	48.06	48.32	48.32	-2.17%	15,906
Dec 16, 2025	48.64	49.71	48.64	49.39	49.39	0.86%	9,913
Dec 15, 2025	49.71	49.78	48.76	48.97	48.97	-0.81%	13,512
Dec 12, 2025	50.43	50.77	49.37	49.37	49.37	-2.33%	16,927
Dec 11, 2025	49.98	50.87	49.77	50.55	50.55	1.02%	21,329
Dec 10, 2025	49.60	50.25	49.11	50.04	50.04	0.06%	15,108
Dec 9, 2025	49.84	50.75	49.84	50.01	50.01	0.95%	9,092
Dec 8, 2025	50.31	50.31	49.05	49.54	49.54	-0.92%	20,412
Dec 5, 2025	51.93	51.93	49.18	50.00	50.00	-2.74%	42,023
Dec 4, 2025	49.43	51.98	49.25	51.41	51.41	3.30%	62,613
Dec 3, 2025	49.75	50.49	49.24	49.77	49.77	-1.15%	53,048
Dec 2, 2025	49.41	51.28	49.41	50.35	50.35	2.38%	35,899
Dec 1, 2025	48.96	49.97	48.95	49.18	49.18	-0.81%	31,806
Nov 28, 2025	48.48	49.73	48.05	49.58	49.58	3.25%	43,572
Nov 27, 2025	47.73	48.46	47.72	48.02	47.93	-0.15%	16,449
Nov 26, 2025	47.61	48.39	47.25	48.09	48.00	0.78%	58,753
Nov 25, 2025	46.94	48.50	46.65	47.72	47.63	1.45%	45,731
Nov 24, 2025	45.23	47.21	45.18	47.04	46.95	4.56%	120,541
Nov 21, 2025	45.14	45.62	44.66	44.99	44.91	-0.18%	42,951
Nov 20, 2025	46.15	48.19	44.92	45.07	44.99	-2.06%	45,134
Nov 19, 2025	45.60	46.68	45.60	46.02	45.94	1.66%	50,047