Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	38.05	38.75	37.48	37.82	37.82	-0.71%	52,836
Feb 20, 2025	38.08	38.23	37.40	38.09	38.09	0.18%	324,800
Feb 19, 2025	37.78	38.48	37.54	38.02	38.02	0.64%	34,736
Feb 18, 2025	37.99	38.38	37.76	37.78	37.78	0.64%	23,207
Feb 14, 2025	36.92	37.98	36.92	37.54	37.54	2.23%	29,800
Feb 13, 2025	35.99	36.89	35.63	36.72	36.72	2.03%	15,526
Feb 12, 2025	35.81	36.54	35.81	35.99	35.99	0.50%	44,300
Feb 11, 2025	35.34	36.70	35.34	35.81	35.81	0.84%	21,100
Feb 10, 2025	34.71	35.70	34.61	35.51	35.51	2.25%	22,318
Feb 7, 2025	34.85	35.13	34.53	34.73	34.73	-0.26%	21,315
Feb 6, 2025	35.13	35.48	34.82	34.82	34.82	-0.09%	17,320
Feb 5, 2025	34.05	35.05	34.03	34.85	34.85	2.38%	21,246
Feb 4, 2025	33.85	34.04	33.40	34.04	34.04	0.50%	163,505
Feb 3, 2025	34.56	34.56	32.76	33.87	33.87	-2.11%	32,800
Jan 31, 2025	34.65	35.23	34.10	34.60	34.60	1.29%	24,805
Jan 30, 2025	34.27	34.42	33.77	34.16	34.16	1.09%	51,200
Jan 29, 2025	34.38	34.38	33.73	33.79	33.79	-1.34%	13,629
Jan 28, 2025	34.81	34.90	34.25	34.25	34.25	-0.70%	18,000
Jan 27, 2025	33.14	34.84	33.14	34.49	34.49	3.23%	46,400
Jan 24, 2025	33.29	33.74	33.29	33.41	33.41	-0.54%	8,700
Jan 23, 2025	33.43	33.68	33.06	33.59	33.59	0.42%	9,306
Jan 22, 2025	33.78	33.78	32.88	33.45	33.45	-0.36%	13,000
Jan 21, 2025	33.56	34.24	33.08	33.57	33.57	0.09%	16,400
Jan 20, 2025	33.62	33.67	33.15	33.54	33.54	-0.95%	3,029
Jan 17, 2025	34.23	34.25	33.73	33.86	33.86	-0.03%	14,100
Jan 16, 2025	34.35	34.60	33.86	33.87	33.87	-1.85%	18,231
Jan 15, 2025	34.41	34.55	34.15	34.51	34.51	1.77%	10,249
Jan 14, 2025	34.18	34.66	33.74	33.91	33.91	-1.34%	14,100
Jan 13, 2025	34.26	34.45	33.98	34.37	34.37	0.35%	15,608
Jan 10, 2025	34.25	34.36	33.24	34.25	34.25	-1.10%	27,300
Jan 9, 2025	34.54	34.78	34.46	34.63	34.63	-0.26%	5,526
Jan 8, 2025	34.20	35.11	33.77	34.72	34.72	0.09%	17,649
Jan 7, 2025	33.95	34.69	32.88	34.69	34.69	1.31%	38,100
Jan 6, 2025	36.68	36.68	34.19	34.24	34.24	-5.20%	38,337
Jan 3, 2025	35.39	36.40	35.39	36.12	36.12	2.12%	12,000
Jan 2, 2025	35.93	35.93	35.20	35.37	35.37	0.74%	14,442
Dec 31, 2024	33.90	35.46	33.88	35.11	35.11	5.78%	14,300
Dec 30, 2024	33.32	33.79	32.93	33.19	33.19	-2.58%	8,549
Dec 27, 2024	34.44	34.69	33.81	34.07	34.07	-1.07%	10,700
Dec 24, 2024	34.00	34.49	34.00	34.44	34.44	1.68%	6,100
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