Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 28, 2025	39.41	39.63	38.68	38.76	38.76	-2.54%	27,803
Mar 27, 2025	39.09	39.92	39.07	39.77	39.77	0.73%	19,100
Mar 26, 2025	39.53	40.20	39.30	39.48	39.48	-0.05%	37,100
Mar 25, 2025	39.52	40.24	39.45	39.50	39.50	-0.13%	30,419
Mar 24, 2025	39.38	39.76	39.15	39.55	39.55	4.11%	42,400
Mar 21, 2025	37.78	38.37	37.61	37.99	37.99	-0.11%	75,146
Mar 20, 2025	39.22	39.22	38.01	38.03	38.03	-2.34%	114,400
Mar 19, 2025	37.55	39.50	37.55	38.94	38.94	3.76%	73,700
Mar 18, 2025	36.88	37.85	36.57	37.53	37.53	2.71%	61,148
Mar 17, 2025	36.33	37.02	36.33	36.54	36.54	0.55%	63,300
Mar 14, 2025	35.88	36.77	35.88	36.34	36.34	1.57%	58,648
Mar 13, 2025	35.89	36.79	35.63	35.78	35.78	-0.33%	33,900
Mar 12, 2025	36.73	36.82	35.78	35.90	35.90	-2.23%	59,600
Mar 11, 2025	37.46	38.09	35.97	36.72	36.72	-1.82%	69,700
Mar 10, 2025	39.00	39.00	37.05	37.40	37.40	-3.18%	60,632
Mar 7, 2025	39.29	39.59	37.99	38.63	38.63	-0.72%	33,300
Mar 6, 2025	39.41	39.90	38.55	38.91	38.91	-2.21%	44,916
Mar 5, 2025	38.90	40.54	38.90	39.79	39.79	0.81%	31,832
Mar 4, 2025	39.14	39.95	37.86	39.47	39.47	0.59%	119,629
Mar 3, 2025	39.90	40.42	39.08	39.24	39.24	-1.03%	58,003
Feb 28, 2025	39.41	40.21	39.17	39.65	39.65	1.30%	924,300
Feb 27, 2025	39.02	39.88	39.02	39.14	39.05	-0.15%	82,333
Feb 26, 2025	38.96	39.50	38.77	39.20	39.11	0.69%	114,500
Feb 25, 2025	37.93	39.86	37.93	38.93	38.84	2.72%	83,538
Feb 24, 2025	37.63	38.65	37.36	37.90	37.81	0.21%	31,600
Feb 21, 2025	38.05	38.75	37.48	37.82	37.73	-0.71%	52,836
Feb 20, 2025	38.08	38.23	37.40	38.09	38.00	0.18%	324,800
Feb 19, 2025	37.78	38.48	37.54	38.02	37.93	0.64%	34,736
Feb 18, 2025	37.99	38.38	37.76	37.78	37.69	0.64%	23,207
Feb 14, 2025	36.92	37.98	36.92	37.54	37.45	2.23%	29,800
Feb 13, 2025	35.99	36.89	35.63	36.72	36.64	2.03%	15,526
Feb 12, 2025	35.81	36.54	35.81	35.99	35.91	0.50%	44,300
Feb 11, 2025	35.34	36.70	35.34	35.81	35.73	0.84%	21,100
Feb 10, 2025	34.71	35.70	34.61	35.51	35.43	2.25%	22,318
Feb 7, 2025	34.85	35.13	34.53	34.73	34.65	-0.26%	21,315
Feb 6, 2025	35.13	35.48	34.82	34.82	34.74	-0.09%	17,320
Feb 5, 2025	34.05	35.05	34.03	34.85	34.77	2.38%	21,246
Feb 4, 2025	33.85	34.04	33.40	34.04	33.96	0.50%	163,505
Feb 3, 2025	34.56	34.56	32.76	33.87	33.79	-2.11%	32,800
Jan 31, 2025	34.65	35.23	34.10	34.60	34.52	1.29%	24,805
Jan 30, 2025	34.27	34.42	33.77	34.16	34.08	1.09%	51,200
Jan 29, 2025	34.38	34.38	33.73	33.79	33.71	-1.34%	13,629
Jan 28, 2025	34.81	34.90	34.25	34.25	34.17	-0.70%	18,000
Jan 27, 2025	33.14	34.84	33.14	34.49	34.41	3.23%	46,400
Jan 24, 2025	33.29	33.74	33.29	33.41	33.33	-0.54%	8,700
Jan 23, 2025	33.43	33.68	33.06	33.59	33.51	0.42%	9,306
Jan 22, 2025	33.78	33.78	32.88	33.45	33.37	-0.36%	13,000
Jan 21, 2025	33.56	34.24	33.08	33.57	33.49	0.09%	16,400
Jan 20, 2025	33.62	33.67	33.15	33.54	33.46	-0.95%	3,029
Jan 17, 2025	34.23	34.25	33.73	33.86	33.78	-0.03%	14,100