Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	47.04	48.45	47.04	47.26	47.26	1.50%	20,500
Aug 21, 2025	46.63	47.43	46.49	46.56	46.56	-0.39%	24,300
Aug 20, 2025	46.37	46.85	45.86	46.74	46.74	1.21%	107,200
Aug 19, 2025	45.99	46.23	45.56	46.18	46.18	1.01%	49,800
Aug 18, 2025	43.28	45.73	42.98	45.72	45.72	6.28%	73,300
Aug 15, 2025	41.78	43.04	41.78	43.02	43.02	2.45%	38,906
Aug 14, 2025	40.63	42.03	40.63	41.99	41.99	1.60%	43,924
Aug 13, 2025	40.26	41.39	40.00	41.33	41.33	3.69%	31,409
Aug 12, 2025	40.14	40.48	39.85	39.86	39.86	0.13%	18,506
Aug 11, 2025	39.81	39.84	39.11	39.81	39.81	0.66%	22,600
Aug 8, 2025	41.19	41.24	39.50	39.55	39.55	-3.02%	43,049
Aug 7, 2025	41.75	41.89	40.53	40.78	40.78	-2.93%	39,329
Aug 6, 2025	42.31	42.42	41.79	42.01	42.01	-1.22%	28,636
Aug 5, 2025	40.58	43.09	40.58	42.53	42.53	4.75%	60,945
Aug 1, 2025	41.75	41.81	40.46	40.60	40.60	-4.65%	35,900
Jul 31, 2025	42.59	43.00	42.12	42.58	42.58	-0.40%	37,304
Jul 30, 2025	44.28	44.28	42.46	42.75	42.75	-2.97%	27,514
Jul 29, 2025	44.37	44.37	43.59	44.06	44.06	0.20%	17,900
Jul 28, 2025	44.03	44.03	43.35	43.97	43.97	0.07%	19,509
Jul 25, 2025	43.90	44.00	42.85	43.94	43.94	0.55%	57,400
Jul 24, 2025	43.55	43.73	42.82	43.70	43.70	0.90%	51,600
Jul 23, 2025	43.01	43.59	42.56	43.31	43.31	1.81%	25,700
Jul 22, 2025	42.76	43.04	42.34	42.54	42.54	-0.42%	31,800
Jul 21, 2025	42.35	42.78	42.30	42.72	42.72	0.09%	27,000
Jul 18, 2025	42.26	42.75	41.69	42.68	42.68	1.35%	28,400
Jul 17, 2025	41.49	42.14	41.20	42.11	42.11	2.04%	26,919
Jul 16, 2025	40.88	41.27	40.00	41.27	41.27	0.86%	14,600
Jul 15, 2025	41.50	41.51	40.60	40.92	40.92	-1.30%	13,300
Jul 14, 2025	40.45	41.52	40.45	41.46	41.46	1.72%	23,809
Jul 11, 2025	40.54	40.83	40.38	40.76	40.76	-0.88%	22,801
Jul 10, 2025	40.71	41.72	40.68	41.12	41.12	0.34%	23,321
Jul 9, 2025	41.23	41.54	40.67	40.98	40.98	-0.63%	25,400
Jul 8, 2025	42.94	42.95	40.89	41.24	41.24	-3.69%	27,300
Jul 7, 2025	44.04	44.04	42.54	42.82	42.82	-2.30%	26,400
Jul 4, 2025	44.53	44.53	43.45	43.83	43.83	-0.57%	7,400
Jul 3, 2025	43.13	44.23	43.05	44.08	44.08	2.77%	37,717
Jul 2, 2025	42.71	43.15	42.49	42.89	42.89	0.66%	43,200
Jun 30, 2025	42.05	42.92	41.89	42.61	42.61	1.40%	35,200
Jun 27, 2025	41.61	42.21	41.44	42.02	42.02	1.20%	35,200
Jun 26, 2025	41.15	41.59	41.13	41.52	41.52	0.78%	13,800
Jun 25, 2025	42.77	42.77	40.98	41.20	41.20	-4.07%	18,500
Jun 24, 2025	41.94	43.10	41.91	42.95	42.95	4.00%	24,700
Jun 23, 2025	40.11	41.38	39.87	41.30	41.30	2.10%	23,700
Jun 20, 2025	38.73	40.55	38.57	40.45	40.45	4.98%	52,923
Jun 19, 2025	38.45	38.85	38.10	38.53	38.53	0.08%	2,142
Jun 18, 2025	38.30	39.26	38.30	38.50	38.50	0.44%	36,800
Jun 17, 2025	37.86	38.38	37.86	38.33	38.33	0.63%	16,000
Jun 16, 2025	38.35	38.74	38.01	38.09	38.09	-0.68%	9,100
Jun 13, 2025	38.43	38.54	38.04	38.35	38.35	-0.85%	29,300
Jun 12, 2025	38.84	39.03	38.53	38.68	38.68	-0.87%	12,405