Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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