Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	43.05	43.05	41.72	41.81	-	-1.67%	6,826
Mar 17, 2026	42.05	43.06	42.05	42.52	42.52	1.14%	48,615
Mar 16, 2026	41.26	43.09	41.25	42.04	42.04	2.16%	51,017
Mar 13, 2026	42.95	43.42	40.99	41.15	41.15	-2.67%	27,746
Mar 12, 2026	44.10	44.54	42.07	42.28	42.28	-5.05%	42,739
Mar 11, 2026	46.04	46.27	44.34	44.53	44.53	-2.67%	28,601
Mar 10, 2026	44.52	46.68	44.52	45.75	45.75	1.67%	29,278
Mar 9, 2026	45.14	45.24	43.65	45.00	45.00	-0.18%	34,600
Mar 6, 2026	46.37	46.72	44.82	45.08	45.08	-4.71%	42,179
Mar 5, 2026	47.72	48.01	46.58	47.31	47.31	-0.42%	25,260
Mar 4, 2026	47.60	48.37	47.35	47.51	47.51	-0.15%	38,549
Mar 3, 2026	46.99	48.20	46.22	47.58	47.58	-1.06%	29,372
Mar 2, 2026	45.04	48.66	45.04	48.09	48.09	2.49%	41,242
Feb 27, 2026	47.17	47.28	46.40	46.92	46.92	-2.19%	38,504
Feb 26, 2026	47.25	48.15	47.25	47.97	47.97	0.15%	51,740
Feb 25, 2026	47.23	48.81	47.23	47.90	47.90	1.48%	15,930
Feb 24, 2026	47.08	47.83	47.05	47.20	47.20	0.36%	42,168
Feb 23, 2026	48.46	48.54	46.91	47.03	47.03	-3.43%	30,864
Feb 20, 2026	52.17	52.17	48.08	48.70	48.70	0.19%	22,030
Feb 19, 2026	48.06	48.62	47.90	48.61	48.61	-0.12%	13,035
Feb 18, 2026	48.83	49.72	48.50	48.67	48.67	-0.29%	17,742
Feb 17, 2026	46.20	49.07	46.20	48.81	48.81	5.24%	22,712
Feb 13, 2026	48.08	48.13	46.14	46.38	46.38	-2.69%	17,661
Feb 12, 2026	50.06	50.11	47.44	47.66	47.66	-3.89%	13,389
Feb 11, 2026	51.44	51.45	49.24	49.59	49.59	-2.52%	12,418
Feb 10, 2026	50.45	51.33	50.37	50.87	50.87	0.75%	17,168
Feb 9, 2026	49.58	50.59	49.58	50.49	50.49	1.45%	25,397
Feb 6, 2026	49.12	50.01	48.89	49.77	49.77	2.79%	28,870
Feb 5, 2026	49.18	49.37	48.01	48.42	48.42	-2.06%	17,316
Feb 4, 2026	49.42	50.10	48.38	49.44	49.44	0.71%	41,790
Feb 3, 2026	50.17	51.12	48.05	49.09	49.09	-2.93%	36,143
Feb 2, 2026	48.35	51.23	48.27	50.57	50.57	4.66%	29,809
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