Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	35.39	36.04	35.23	35.87	35.87	0.08%	184,672
Sep 17, 2026	36.41	36.41	35.58	35.84	35.84	0.14%	47,344
Sep 16, 2026	35.66	36.65	35.66	35.79	35.79	0.51%	55,397
Sep 15, 2026	35.80	36.09	35.36	35.61	35.61	-1.14%	69,287
Sep 14, 2026	37.20	37.20	35.77	36.02	36.02	-1.58%	57,992
Sep 11, 2026	36.55	37.41	36.42	36.60	36.60	0.22%	41,555
Sep 10, 2026	36.63	36.83	35.96	36.52	36.52	-0.76%	49,615
Sep 9, 2026	37.38	37.38	36.68	36.80	36.80	-1.63%	48,931
Sep 8, 2026	38.64	38.64	37.35	37.41	37.41	-3.53%	43,667
Sep 4, 2026	37.75	38.87	37.75	38.78	38.78	2.95%	66,783
Sep 3, 2026	38.03	38.03	37.35	37.67	37.67	0.16%	35,953
Sep 2, 2026	37.29	37.88	37.29	37.61	37.61	0.21%	84,746
Sep 1, 2026	38.16	38.27	37.41	37.53	37.53	-1.05%	52,313
Aug 31, 2026	38.80	38.80	37.75	37.93	37.93	-2.20%	97,013
Aug 28, 2026	39.01	39.02	38.35	38.87	38.78	0.44%	37,532
Aug 27, 2026	39.02	39.38	38.59	38.70	38.61	-1.00%	36,302
Aug 26, 2026	39.11	39.52	38.88	39.09	39.00	-0.03%	53,389
Aug 25, 2026	38.92	39.33	38.86	39.10	39.01	-	89,157
Aug 24, 2026	39.61	39.76	38.89	39.10	39.01	-1.01%	65,545
Aug 21, 2026	39.02	39.69	39.02	39.50	39.41	2.04%	68,107
Aug 20, 2026	40.50	40.50	38.64	38.71	38.62	-3.15%	74,776
Aug 19, 2026	40.00	40.50	39.77	39.97	39.88	1.24%	75,135
Aug 18, 2026	40.18	40.42	39.38	39.48	39.39	-1.64%	69,473
Aug 17, 2026	40.72	40.93	39.47	40.14	40.05	-1.64%	77,619
Aug 14, 2026	41.30	41.57	40.64	40.81	40.72	0.07%	101,383
Aug 13, 2026	40.25	41.00	40.12	40.78	40.69	1.19%	129,347
Aug 12, 2026	40.03	40.54	39.77	40.30	40.21	0.47%	105,322
Aug 11, 2026	39.97	40.79	39.95	40.11	40.02	-0.07%	72,916
Aug 10, 2026	40.77	40.77	40.01	40.14	40.05	-1.98%	50,448
Aug 7, 2026	41.38	41.49	40.80	40.95	40.86	-1.49%	68,810
Aug 6, 2026	43.00	43.00	41.20	41.57	41.48	-3.08%	52,527
Aug 5, 2026	42.96	43.49	42.23	42.89	42.79	-1.79%	100,478
Aug 4, 2026	42.01	43.82	42.01	43.67	43.57	5.03%	130,410
Jul 31, 2026	41.40	42.72	40.00	41.58	41.49	-5.71%	195,017
Jul 30, 2026	45.22	45.22	44.05	44.10	44.00	-1.72%	44,974
Jul 29, 2026	44.90	45.85	44.19	44.87	44.77	0.22%	61,212
Jul 28, 2026	44.41	45.20	44.09	44.77	44.67	0.81%	85,066
Jul 27, 2026	44.29	44.61	43.43	44.41	44.31	1.18%	120,658
Jul 24, 2026	43.36	44.18	43.34	43.89	43.79	0.55%	42,951
Jul 23, 2026	43.17	44.19	43.17	43.65	43.55	0.53%	54,753
Jul 22, 2026	43.74	43.96	42.67	43.42	43.32	-0.66%	72,169
Jul 21, 2026	42.89	44.44	42.89	43.71	43.61	1.98%	56,535
Jul 20, 2026	43.60	43.60	42.55	42.86	42.76	-2.24%	131,483
Jul 17, 2026	43.74	44.07	42.95	43.84	43.74	-0.20%	63,045
Jul 16, 2026	43.81	44.61	43.70	43.93	43.83	0.37%	56,674
Jul 15, 2026	42.94	44.21	42.94	43.77	43.67	2.05%	76,057
Jul 14, 2026	42.00	43.33	41.61	42.89	42.79	2.22%	79,616
Jul 13, 2026	44.50	44.50	41.88	41.96	41.87	-4.35%	57,463
Jul 10, 2026	43.34	44.34	43.25	43.87	43.77	1.36%	55,124
Jul 9, 2026	41.32	43.38	41.32	43.28	43.18	4.29%	590,240