Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	51.93	51.93	49.73	49.73	-	-3.27%	6,958
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
Nov 18, 2025	44.25	45.82	44.04	45.27	45.19	2.03%	55,074
Nov 17, 2025	46.62	46.93	44.25	44.37	44.29	-4.85%	41,171
Nov 14, 2025	44.85	47.15	44.76	46.63	46.54	4.18%	43,845
Nov 13, 2025	45.64	46.17	44.35	44.76	44.68	-1.78%	35,153
Nov 12, 2025	45.06	46.08	45.06	45.57	45.49	1.72%	32,062
Nov 11, 2025	45.85	46.06	44.72	44.80	44.72	-1.17%	41,215
Nov 10, 2025	44.08	46.27	43.70	45.33	45.25	3.38%	66,835
Nov 7, 2025	48.20	48.20	43.75	43.85	43.77	-10.33%	73,337
Nov 6, 2025	50.10	52.39	47.88	48.90	48.81	-2.47%	136,169
Nov 5, 2025	49.79	50.41	49.62	50.14	50.05	0.64%	48,498
Nov 4, 2025	49.92	50.21	49.10	49.82	49.73	-0.72%	40,271
Nov 3, 2025	51.24	51.45	49.89	50.18	50.09	-1.84%	57,094
Oct 31, 2025	50.00	51.21	49.62	51.12	51.03	2.59%	58,200
Oct 30, 2025	50.88	50.92	49.00	49.83	49.74	-0.72%	53,084
Oct 29, 2025	50.15	50.82	49.83	50.19	50.10	-0.67%	19,805
Oct 28, 2025	50.76	51.17	50.15	50.53	50.44	-0.86%	24,647
Oct 27, 2025	51.60	51.61	49.78	50.97	50.88	-0.51%	29,238
Oct 24, 2025	50.43	51.63	49.61	51.23	51.14	2.60%	71,073
Oct 23, 2025	49.23	50.27	49.04	49.93	49.84	1.48%	40,605
Oct 22, 2025	50.06	50.06	48.50	49.20	49.11	-1.34%	24,196
Oct 21, 2025	51.35	51.35	49.58	49.87	49.78	-2.50%	37,407
Oct 20, 2025	50.65	51.99	50.50	51.15	51.06	2.06%	41,876
Oct 17, 2025	50.90	51.12	49.17	50.12	50.03	-2.36%	63,167
Oct 16, 2025	52.92	52.92	50.73	51.33	51.24	-2.12%	48,043
Oct 15, 2025	52.29	53.24	51.93	52.44	52.34	1.41%	87,090
Oct 14, 2025	49.53	51.86	48.47	51.71	51.62	9.49%	62,313
Oct 10, 2025	49.38	49.38	46.87	47.23	47.14	-3.97%	22,914
Oct 9, 2025	49.61	49.61	48.48	49.18	49.09	-0.06%	21,932
Oct 8, 2025	48.18	49.36	47.39	49.21	49.12	3.34%	21,385
Oct 7, 2025	47.82	47.82	45.83	47.62	47.53	0.36%	46,905
Oct 6, 2025	47.44	47.64	46.59	47.45	47.36	-0.34%	33,787
Oct 3, 2025	47.14	47.94	46.50	47.61	47.52	1.15%	43,022
Oct 2, 2025	46.67	47.18	46.17	47.07	46.98	0.21%	65,112
Oct 1, 2025	46.56	47.12	46.38	46.97	46.88	0.54%	29,405
Sep 30, 2025	46.35	46.90	45.41	46.72	46.63	0.86%	35,802
Sep 29, 2025	45.80	46.43	44.53	46.32	46.24	1.03%	55,456
Sep 26, 2025	45.45	46.81	45.45	45.85	45.77	0.04%	93,482