Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	46.30	46.78	46.30	46.65	-	0.75%	20,988
Apr 30, 2026	45.91	46.45	45.76	46.30	46.30	1.42%	104,347
Apr 29, 2026	45.14	46.01	44.74	45.65	45.65	-0.09%	92,496
Apr 28, 2026	45.66	45.90	45.30	45.69	45.69	0.07%	77,657
Apr 27, 2026	45.80	45.98	45.42	45.66	45.66	0.02%	65,371
Apr 24, 2026	46.36	46.36	45.45	45.65	45.65	-0.52%	38,608
Apr 23, 2026	46.21	46.22	45.11	45.89	45.89	-1.29%	52,570
Apr 22, 2026	47.14	47.40	45.98	46.49	46.49	-0.09%	64,730
Apr 21, 2026	47.35	47.35	46.20	46.53	46.53	-0.58%	66,594
Apr 20, 2026	47.19	47.49	46.16	46.80	46.80	-1.85%	49,765
Apr 17, 2026	47.00	47.91	47.00	47.68	47.68	2.12%	123,115
Apr 16, 2026	47.80	47.80	46.30	46.69	46.69	-2.22%	78,763
Apr 15, 2026	47.38	47.80	47.21	47.75	47.75	0.29%	119,488
Apr 14, 2026	47.00	47.68	46.47	47.61	47.61	1.38%	83,093
Apr 13, 2026	45.99	47.06	45.77	46.96	46.96	1.87%	60,376
Apr 10, 2026	45.10	46.74	45.10	46.10	46.10	1.56%	120,009
Apr 9, 2026	45.99	46.31	45.27	45.39	45.39	-1.37%	28,716
Apr 8, 2026	46.21	47.05	45.73	46.02	46.02	0.44%	137,344
Apr 7, 2026	47.39	47.39	44.53	45.82	45.82	-4.08%	99,850
Apr 6, 2026	48.70	48.70	47.10	47.77	47.77	-0.48%	57,764
Apr 2, 2026	45.32	48.01	45.26	48.00	48.00	3.60%	104,051
Apr 1, 2026	43.57	46.35	43.57	46.33	46.33	5.58%	143,583
Mar 31, 2026	42.76	45.80	42.57	43.88	43.88	-0.52%	83,246
Mar 30, 2026	44.81	45.15	42.25	44.11	44.11	-1.50%	359,436
Mar 27, 2026	45.48	45.90	44.51	44.78	44.78	-1.86%	156,095
Mar 26, 2026	45.09	46.50	44.77	45.63	45.63	1.20%	62,329
Mar 25, 2026	43.46	45.39	43.40	45.09	45.09	6.82%	76,339
Mar 24, 2026	42.59	43.17	41.68	42.21	42.21	-0.73%	52,986
Mar 23, 2026	41.01	44.25	41.01	42.52	42.52	3.88%	44,892
Mar 20, 2026	41.63	41.63	40.33	40.93	40.84	-1.42%	410,181
Mar 19, 2026	42.55	42.55	40.73	41.52	41.43	-1.87%	42,910
Mar 18, 2026	43.05	43.05	41.72	42.31	42.22	-0.49%	36,401
Mar 17, 2026	42.05	43.06	42.05	42.52	42.43	1.14%	48,615
Mar 16, 2026	41.26	43.09	41.25	42.04	41.95	2.16%	51,017
Mar 13, 2026	42.95	43.42	40.99	41.15	41.06	-2.67%	27,746
Mar 12, 2026	44.10	44.54	42.07	42.28	42.19	-5.05%	42,739
Mar 11, 2026	46.04	46.27	44.34	44.53	44.44	-2.67%	28,601
Mar 10, 2026	44.52	46.68	44.52	45.75	45.65	1.67%	29,278
Mar 9, 2026	45.14	45.24	43.65	45.00	44.91	-0.18%	34,600
Mar 6, 2026	46.37	46.72	44.82	45.08	44.99	-4.71%	42,179
Mar 5, 2026	47.72	48.01	46.58	47.31	47.21	-0.42%	25,260
Mar 4, 2026	47.60	48.37	47.35	47.51	47.41	-0.15%	38,549
Mar 3, 2026	46.99	48.20	46.22	47.58	47.48	-1.06%	29,372
Mar 2, 2026	45.04	48.66	45.04	48.09	47.99	2.49%	41,242
Feb 27, 2026	47.17	47.28	46.40	46.92	46.82	-2.19%	38,504
Feb 26, 2026	47.25	48.15	47.25	47.97	47.87	0.15%	51,740
Feb 25, 2026	47.23	48.81	47.23	47.90	47.80	1.48%	15,930
Feb 24, 2026	47.08	47.83	47.05	47.20	47.10	0.36%	42,168
Feb 23, 2026	48.46	48.54	46.91	47.03	46.93	-3.43%	30,864
Feb 20, 2026	52.17	52.17	48.08	48.70	48.60	0.19%	22,030