Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	47.34	47.38	46.73	46.82	46.82	-1.10%	1,705
Sep 15, 2025	46.86	47.69	46.86	47.34	47.34	1.09%	40,718
Sep 12, 2025	47.25	47.26	46.49	46.83	46.83	-2.05%	16,900
Sep 11, 2025	46.60	48.12	46.60	47.81	47.81	2.66%	30,436
Sep 10, 2025	46.00	46.78	46.00	46.57	46.57	0.95%	16,200
Sep 9, 2025	48.00	48.00	45.85	46.13	46.13	-3.96%	59,100
Sep 8, 2025	46.88	48.03	46.88	48.03	48.03	2.52%	26,100
Sep 5, 2025	46.82	47.15	45.95	46.85	46.85	0.51%	38,104
Sep 4, 2025	45.76	47.02	44.94	46.61	46.61	2.48%	171,246
Sep 3, 2025	45.50	45.91	44.99	45.48	45.48	-1.07%	66,700
Sep 2, 2025	45.22	46.29	45.22	45.97	45.97	1.34%	22,300
Aug 29, 2025	47.71	48.18	45.28	45.36	45.36	-5.97%	35,944
Aug 28, 2025	47.75	48.34	47.37	48.24	48.15	0.50%	32,200
Aug 27, 2025	47.97	48.28	47.77	48.00	47.91	-0.44%	34,016
Aug 26, 2025	47.99	48.32	47.63	48.21	48.12	0.61%	49,148
Aug 25, 2025	46.98	47.97	46.90	47.92	47.83	1.40%	40,426
Aug 22, 2025	47.04	48.45	47.04	47.26	47.18	1.50%	20,500
Aug 21, 2025	46.63	47.43	46.49	46.56	46.48	-0.39%	24,300
Aug 20, 2025	46.37	46.85	45.86	46.74	46.66	1.21%	107,200
Aug 19, 2025	45.99	46.23	45.56	46.18	46.10	1.01%	49,800
Aug 18, 2025	43.28	45.73	42.98	45.72	45.64	6.28%	73,300
Aug 15, 2025	41.78	43.04	41.78	43.02	42.94	2.45%	38,906
Aug 14, 2025	40.63	42.03	40.63	41.99	41.92	1.60%	43,924
Aug 13, 2025	40.26	41.39	40.00	41.33	41.26	3.69%	31,409
Aug 12, 2025	40.14	40.48	39.85	39.86	39.79	0.13%	18,506
Aug 11, 2025	39.81	39.84	39.11	39.81	39.74	0.66%	22,600
Aug 8, 2025	41.19	41.24	39.50	39.55	39.48	-3.02%	43,049
Aug 7, 2025	41.75	41.89	40.53	40.78	40.71	-2.93%	39,329
Aug 6, 2025	42.31	42.42	41.79	42.01	41.94	-1.22%	28,636
Aug 5, 2025	40.58	43.09	40.58	42.53	42.45	4.75%	60,945
Aug 1, 2025	41.75	41.81	40.46	40.60	40.53	-4.65%	35,900
Jul 31, 2025	42.59	43.00	42.12	42.58	42.50	-0.40%	37,304
Jul 30, 2025	44.28	44.28	42.46	42.75	42.67	-2.97%	27,514
Jul 29, 2025	44.37	44.37	43.59	44.06	43.98	0.20%	17,900
Jul 28, 2025	44.03	44.03	43.35	43.97	43.89	0.07%	19,509
Jul 25, 2025	43.90	44.00	42.85	43.94	43.86	0.55%	57,400
Jul 24, 2025	43.55	43.73	42.82	43.70	43.62	0.90%	51,600
Jul 23, 2025	43.01	43.59	42.56	43.31	43.23	1.81%	25,700
Jul 22, 2025	42.76	43.04	42.34	42.54	42.46	-0.42%	31,800
Jul 21, 2025	42.35	42.78	42.30	42.72	42.64	0.09%	27,000
Jul 18, 2025	42.26	42.75	41.69	42.68	42.60	1.35%	28,400
Jul 17, 2025	41.49	42.14	41.20	42.11	42.04	2.04%	26,919
Jul 16, 2025	40.88	41.27	40.00	41.27	41.20	0.86%	14,600
Jul 15, 2025	41.50	41.51	40.60	40.92	40.85	-1.30%	13,300
Jul 14, 2025	40.45	41.52	40.45	41.46	41.39	1.72%	23,809
Jul 11, 2025	40.54	40.83	40.38	40.76	40.69	-0.88%	22,801
Jul 10, 2025	40.71	41.72	40.68	41.12	41.05	0.34%	23,321
Jul 9, 2025	41.23	41.54	40.67	40.98	40.91	-0.63%	25,400
Jul 8, 2025	42.94	42.95	40.89	41.24	41.17	-3.69%	27,300
Jul 7, 2025	44.04	44.04	42.54	42.82	42.74	-2.30%	26,400