Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	39.01	39.02	38.35	38.87	38.87	0.44%	37,532
Aug 27, 2026	39.02	39.38	38.59	38.70	38.70	-1.00%	36,302
Aug 26, 2026	39.11	39.52	38.88	39.09	39.09	-0.03%	53,389
Aug 25, 2026	38.92	39.33	38.86	39.10	39.10	-	89,157
Aug 24, 2026	39.61	39.76	38.89	39.10	39.10	-1.01%	65,545
Aug 21, 2026	39.02	39.69	39.02	39.50	39.50	2.04%	68,107
Aug 20, 2026	40.50	40.50	38.64	38.71	38.71	-3.15%	74,776
Aug 19, 2026	40.00	40.50	39.77	39.97	39.97	1.24%	75,135
Aug 18, 2026	40.18	40.42	39.38	39.48	39.48	-1.64%	69,473
Aug 17, 2026	40.72	40.93	39.47	40.14	40.14	-1.64%	77,619
Aug 14, 2026	41.30	41.57	40.64	40.81	40.81	0.07%	101,383
Aug 13, 2026	40.25	41.00	40.12	40.78	40.78	1.19%	129,347
Aug 12, 2026	40.03	40.54	39.77	40.30	40.30	0.47%	105,322
Aug 11, 2026	39.97	40.79	39.95	40.11	40.11	-0.07%	72,916
Aug 10, 2026	40.77	40.77	40.01	40.14	40.14	-1.98%	50,448
Aug 7, 2026	41.38	41.49	40.80	40.95	40.95	-1.49%	68,810
Aug 6, 2026	43.00	43.00	41.20	41.57	41.57	-3.08%	52,527
Aug 5, 2026	42.96	43.49	42.23	42.89	42.89	-1.79%	100,478
Aug 4, 2026	42.01	43.82	42.01	43.67	43.67	5.03%	130,410
Jul 31, 2026	41.40	42.72	40.00	41.58	41.58	-5.71%	195,017
Jul 30, 2026	45.22	45.22	44.05	44.10	44.10	-1.72%	44,974
Jul 29, 2026	44.90	45.85	44.19	44.87	44.87	0.22%	61,212
Jul 28, 2026	44.41	45.20	44.09	44.77	44.77	0.81%	85,066
Jul 27, 2026	44.29	44.61	43.43	44.41	44.41	1.18%	120,658
Jul 24, 2026	43.36	44.18	43.34	43.89	43.89	0.55%	42,951
Jul 23, 2026	43.17	44.19	43.17	43.65	43.65	0.53%	54,753
Jul 22, 2026	43.74	43.96	42.67	43.42	43.42	-0.66%	72,169
Jul 21, 2026	42.89	44.44	42.89	43.71	43.71	1.98%	56,535
Jul 20, 2026	43.60	43.60	42.55	42.86	42.86	-2.24%	131,483
Jul 17, 2026	43.74	44.07	42.95	43.84	43.84	-0.20%	63,045
Jul 16, 2026	43.81	44.61	43.70	43.93	43.93	0.37%	56,674
Jul 15, 2026	42.94	44.21	42.94	43.77	43.77	2.05%	76,057
Jul 14, 2026	42.00	43.33	41.61	42.89	42.89	2.22%	79,616
Jul 13, 2026	44.50	44.50	41.88	41.96	41.96	-4.35%	57,463
Jul 10, 2026	43.34	44.34	43.25	43.87	43.87	1.36%	55,124
Jul 9, 2026	41.32	43.38	41.32	43.28	43.28	4.29%	590,240
Jul 8, 2026	42.29	42.42	41.11	41.50	41.50	-3.26%	103,330
Jul 7, 2026	45.05	45.42	42.60	42.90	42.90	-4.71%	78,776
Jul 6, 2026	43.39	45.05	43.39	45.02	45.02	4.14%	82,176
Jul 3, 2026	43.35	43.55	42.73	43.23	43.23	-0.80%	27,275
Jul 2, 2026	43.58	44.69	42.83	43.58	43.58	2.83%	66,937
Jun 30, 2026	41.16	42.68	41.16	42.38	42.38	1.56%	91,684
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