Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 30, 2026	41.16	42.61	41.16	42.32	-	1.41%	37,325
Jun 29, 2026	44.25	44.55	41.66	41.73	41.73	-5.61%	129,270
Jun 26, 2026	45.42	45.87	43.45	44.21	44.21	-2.90%	94,468
Jun 25, 2026	46.50	47.14	45.47	45.53	45.53	-1.54%	57,972
Jun 24, 2026	46.25	47.53	45.96	46.24	46.24	-0.69%	108,028
Jun 23, 2026	46.21	46.67	45.72	46.56	46.56	0.02%	71,456
Jun 22, 2026	46.16	47.34	46.16	46.55	46.55	0.93%	86,232
Jun 19, 2026	47.42	47.94	46.06	46.12	46.12	-1.39%	2,324,587
Jun 18, 2026	45.48	47.23	45.48	46.77	46.77	3.63%	260,233
Jun 17, 2026	46.07	46.97	45.08	45.13	45.13	-1.14%	130,754
Jun 16, 2026	45.56	46.31	45.21	45.65	45.65	-0.33%	101,468
Jun 15, 2026	45.47	45.99	44.92	45.80	45.80	1.42%	90,097
Jun 12, 2026	44.08	45.32	43.90	45.16	45.16	2.52%	71,063
Jun 11, 2026	44.64	45.35	43.71	44.05	44.05	-1.26%	74,890
Jun 10, 2026	45.08	45.32	44.35	44.61	44.61	-1.11%	91,198
Jun 9, 2026	44.75	45.55	43.47	45.11	45.11	1.92%	292,041
Jun 8, 2026	46.09	46.51	43.93	44.26	44.26	-3.57%	116,238
Jun 5, 2026	45.73	46.83	45.62	45.90	45.90	-0.07%	132,029
Jun 4, 2026	45.62	46.60	45.62	45.93	45.93	0.75%	98,062
Jun 3, 2026	45.42	45.99	45.14	45.59	45.59	-0.61%	68,641
Jun 2, 2026	45.77	46.06	45.52	45.87	45.87	0.17%	92,216
Jun 1, 2026	45.44	46.07	45.07	45.79	45.79	1.06%	104,004
May 29, 2026	45.70	46.25	45.22	45.31	45.31	-1.31%	814,034
May 28, 2026	45.80	47.10	45.73	46.00	45.91	-	84,293
May 27, 2026	47.08	47.42	45.91	46.00	45.91	-1.63%	48,540
May 26, 2026	46.78	47.96	46.17	46.76	46.67	-	118,054
May 25, 2026	46.10	47.28	46.10	46.76	46.67	0.47%	28,550
May 22, 2026	46.55	47.25	46.45	46.54	46.45	-0.32%	46,265
May 21, 2026	44.93	47.03	44.93	46.69	46.60	3.50%	66,569
May 20, 2026	44.18	45.65	44.18	45.11	45.03	1.53%	74,075
May 19, 2026	45.61	46.18	44.33	44.43	44.35	-2.33%	69,952
May 15, 2026	44.55	45.65	44.01	45.49	45.40	1.29%	71,450
May 14, 2026	44.60	46.04	44.60	44.91	44.83	0.42%	90,542
May 13, 2026	44.88	45.60	44.49	44.72	44.64	-0.16%	118,671
May 12, 2026	43.24	45.28	43.24	44.79	44.71	3.16%	145,554
May 11, 2026	42.48	43.46	40.56	43.42	43.34	2.94%	164,216
May 8, 2026	46.31	46.75	41.83	42.18	42.10	-7.96%	272,568
May 7, 2026	47.66	47.75	45.43	45.83	45.74	-3.84%	121,567
May 6, 2026	47.13	47.94	47.09	47.66	47.57	1.69%	287,067
May 5, 2026	46.69	47.13	46.19	46.87	46.78	1.56%	113,733
May 4, 2026	46.60	46.88	45.20	46.15	46.06	-0.84%	103,658
May 1, 2026	46.30	46.78	46.14	46.54	46.45	0.52%	54,599
Apr 30, 2026	45.91	46.45	45.76	46.30	46.21	1.42%	104,347
Apr 29, 2026	45.14	46.01	44.74	45.65	45.56	-0.09%	92,496
Apr 28, 2026	45.66	45.90	45.30	45.69	45.60	0.07%	77,657
Apr 27, 2026	45.80	45.98	45.42	45.66	45.57	0.02%	65,371
Apr 24, 2026	46.36	46.36	45.45	45.65	45.56	-0.52%	38,608
Apr 23, 2026	46.21	46.22	45.11	45.89	45.80	-1.29%	52,570
Apr 22, 2026	47.14	47.40	45.98	46.49	46.40	-0.09%	64,730
Apr 21, 2026	47.35	47.35	46.20	46.53	46.44	-0.58%	66,594