Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 27, 2024	34.44	34.69	34.44	34.68	34.68	0.70%	873
Dec 24, 2024	34.00	34.49	34.00	34.44	34.44	1.68%	6,081
Dec 23, 2024	34.21	34.53	33.71	33.87	33.87	-1.91%	27,900
Dec 20, 2024	33.28	35.01	33.28	34.53	34.53	3.69%	52,300
Dec 19, 2024	34.51	35.21	33.30	33.30	33.30	-3.73%	30,931
Dec 18, 2024	35.53	36.08	34.46	34.59	34.59	-2.65%	20,900
Dec 17, 2024	36.41	36.41	35.53	35.53	35.53	-3.06%	10,120
Dec 16, 2024	37.15	37.15	36.36	36.65	36.65	-0.22%	10,100
Dec 13, 2024	36.92	36.92	35.99	36.73	36.73	-1.32%	20,000
Dec 12, 2024	38.12	38.20	37.13	37.22	37.22	-3.05%	20,600
Dec 11, 2024	38.48	38.98	38.27	38.39	38.39	-0.13%	22,321
Dec 10, 2024	38.15	38.44	37.84	38.44	38.44	0.16%	12,702
Dec 9, 2024	38.00	38.65	37.79	38.38	38.38	1.08%	16,600
Dec 6, 2024	38.16	38.16	37.38	37.97	37.97	-0.84%	9,500
Dec 5, 2024	38.42	38.44	38.02	38.29	38.29	-0.42%	3,200
Dec 4, 2024	38.38	38.85	38.38	38.45	38.45	-0.77%	10,707
Dec 3, 2024	38.52	38.76	38.16	38.75	38.75	0.57%	6,100
Dec 2, 2024	38.70	38.85	38.04	38.53	38.53	-1.61%	22,436
Nov 29, 2024	38.86	39.41	38.34	39.16	39.16	-0.61%	25,234
Nov 28, 2024	39.03	39.40	38.55	39.40	39.31	0.15%	1,703
Nov 27, 2024	37.92	39.71	37.92	39.34	39.25	3.42%	23,700
Nov 26, 2024	38.16	38.88	38.03	38.04	37.96	-1.60%	23,500
Nov 25, 2024	36.89	38.66	36.89	38.66	38.57	4.85%	103,400
Nov 22, 2024	36.44	37.55	36.44	36.87	36.79	0.96%	6,940
Nov 21, 2024	35.42	36.53	35.42	36.52	36.44	2.93%	11,407
Nov 20, 2024	36.44	36.44	35.08	35.48	35.40	-2.69%	24,500
Nov 19, 2024	37.07	37.07	35.81	36.46	36.38	-1.94%	27,222
Nov 18, 2024	37.93	38.03	36.90	37.18	37.10	-0.16%	12,700
Nov 15, 2024	37.29	37.52	37.13	37.24	37.16	-0.11%	8,922
Nov 14, 2024	37.25	38.18	37.16	37.28	37.20	0.49%	18,314
Nov 13, 2024	37.37	37.46	36.69	37.10	37.02	-0.86%	15,303
Nov 12, 2024	37.68	37.76	36.38	37.42	37.34	0.21%	17,200
Nov 11, 2024	38.13	38.63	36.98	37.34	37.26	-2.07%	23,800
Nov 8, 2024	37.00	38.34	36.76	38.13	38.05	4.35%	23,549
Nov 7, 2024	36.63	37.13	35.53	36.54	36.46	-0.16%	18,400
Nov 6, 2024	35.01	37.54	35.01	36.60	36.52	4.57%	63,235
Nov 5, 2024	33.74	35.00	33.74	35.00	34.92	2.43%	10,907
Nov 4, 2024	33.53	34.17	33.31	34.17	34.09	1.85%	13,300
Nov 1, 2024	33.61	33.61	32.97	33.55	33.48	0.27%	6,008
Oct 31, 2024	33.25	33.70	32.20	33.46	33.39	1.55%	28,921
Oct 30, 2024	32.89	33.68	32.60	32.95	32.88	0.37%	7,400
Oct 29, 2024	33.16	33.16	32.23	32.83	32.76	-0.27%	16,333
Oct 28, 2024	33.13	33.33	32.28	32.92	32.85	1.11%	11,400
Oct 25, 2024	33.18	33.44	32.52	32.56	32.49	-1.54%	4,244
Oct 24, 2024	33.60	34.16	32.93	33.07	33.00	-2.30%	27,000
Oct 23, 2024	34.60	34.65	33.67	33.85	33.77	-3.04%	12,000
Oct 22, 2024	34.15	34.91	33.56	34.91	34.83	0.23%	15,700
Oct 21, 2024	35.40	35.48	34.62	34.83	34.75	-1.61%	9,631
Oct 18, 2024	35.75	35.75	35.15	35.40	35.32	0.28%	8,626
Oct 17, 2024	36.21	36.21	35.16	35.30	35.22	-2.19%	11,042
Oct 16, 2024	36.08	36.65	36.02	36.09	36.01	0.84%	15,100
Oct 15, 2024	35.40	36.03	34.85	35.79	35.71	3.20%	19,945
Oct 11, 2024	34.23	34.69	33.93	34.68	34.60	1.82%	16,243
Oct 10, 2024	33.82	34.06	33.39	34.06	33.98	0.65%	5,245
Oct 9, 2024	34.68	34.72	33.42	33.84	33.76	-2.08%	18,900
Oct 8, 2024	34.46	34.57	34.26	34.56	34.48	1.29%	6,100
Oct 7, 2024	34.55	34.55	33.64	34.12	34.04	-1.27%	12,600
Oct 4, 2024	34.77	34.88	34.36	34.56	34.48	-0.60%	15,100
Oct 3, 2024	33.66	34.77	33.14	34.77	34.69	1.82%	19,641
Oct 2, 2024	34.19	34.19	33.69	34.15	34.07	-0.18%	8,400
Oct 1, 2024	34.58	34.58	33.25	34.21	34.13	-2.03%	22,500
Sep 30, 2024	34.86	34.92	33.58	34.92	34.84	0.11%	14,515
Sep 27, 2024	34.00	34.88	34.00	34.88	34.80	2.59%	16,800
Sep 26, 2024	33.41	34.00	33.30	34.00	33.92	1.16%	12,106
Sep 25, 2024	34.33	34.33	33.21	33.61	33.54	-2.89%	13,000
Sep 24, 2024	32.71	34.61	32.50	34.61	34.53	5.17%	31,400
Sep 23, 2024	33.26	33.26	32.45	32.91	32.84	-0.36%	11,646
Sep 20, 2024	32.64	33.27	31.88	33.03	32.96	1.16%	50,300
Sep 19, 2024	31.60	32.65	31.60	32.65	32.58	4.01%	19,408
Sep 18, 2024	31.11	32.08	31.01	31.39	31.32	-0.41%	26,449
Sep 17, 2024	30.91	31.54	30.85	31.52	31.45	1.87%	15,300
Sep 16, 2024	30.19	30.94	30.19	30.94	30.87	2.35%	6,731
Sep 13, 2024	30.30	30.59	30.11	30.23	30.16	0.20%	8,700
Sep 12, 2024	29.71	30.17	29.58	30.17	30.10	4.36%	11,100
Sep 11, 2024	28.96	29.26	28.91	28.91	28.85	-1.83%	5,805
Sep 10, 2024	28.15	29.45	27.94	29.45	29.38	4.40%	9,546
Sep 9, 2024	28.03	28.40	27.93	28.21	28.15	2.21%	7,700
Sep 6, 2024	28.85	28.85	27.52	27.60	27.54	-4.93%	18,700
Sep 5, 2024	29.82	30.29	29.03	29.03	28.97	-4.29%	10,300
Sep 4, 2024	30.61	30.61	29.81	30.33	30.26	-0.56%	18,200
Sep 3, 2024	31.31	31.31	29.78	30.50	30.43	-2.56%	28,500
Aug 30, 2024	30.00	31.30	29.25	31.30	31.23	4.75%	83,402
Aug 29, 2024	30.21	30.33	29.62	29.88	29.73	2.65%	17,400
Aug 28, 2024	30.00	30.35	29.11	29.11	28.96	-3.16%	16,147
Aug 27, 2024	30.06	30.56	30.00	30.06	29.91	-1.70%	10,819
Aug 26, 2024	30.61	31.06	30.41	30.58	30.43	0.30%	15,412
Aug 23, 2024	28.96	30.86	28.96	30.49	30.34	5.28%	25,803
Aug 22, 2024	29.50	29.50	28.96	28.96	28.81	-2.23%	2,800
Aug 21, 2024	29.19	29.62	28.92	29.62	29.47	2.21%	8,242
Aug 20, 2024	29.41	29.41	28.77	28.98	28.83	-0.75%	6,843
Aug 19, 2024	28.07	29.20	28.07	29.20	29.05	3.11%	12,300
Aug 16, 2024	29.04	29.10	28.02	28.32	28.18	-2.58%	35,546
Aug 15, 2024	29.46	29.50	29.01	29.07	28.92	0.31%	11,500
Aug 14, 2024	28.82	29.01	28.65	28.98	28.83	0.56%	12,100
Aug 13, 2024	29.01	29.20	28.74	28.82	28.67	0.88%	19,342
Aug 12, 2024	28.67	28.82	28.01	28.57	28.43	-0.35%	20,435
Aug 9, 2024	28.24	28.84	28.24	28.67	28.53	0.28%	19,318
Aug 8, 2024	27.49	28.72	27.47	28.59	28.45	4.88%	18,640
Aug 7, 2024	28.63	28.90	27.26	27.26	27.12	-3.33%	23,911
Aug 6, 2024	27.98	28.88	27.70	28.20	28.06	-4.86%	40,127