Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	45.08	45.32	44.35	44.61	-	-1.11%	90,634
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
Apr 20, 2026	47.19	47.49	46.16	46.80	46.71	-1.85%	49,765
Apr 17, 2026	47.00	47.91	47.00	47.68	47.59	2.12%	123,115
Apr 16, 2026	47.80	47.80	46.30	46.69	46.60	-2.22%	78,763
Apr 15, 2026	47.38	47.80	47.21	47.75	47.66	0.29%	119,488
Apr 14, 2026	47.00	47.68	46.47	47.61	47.52	1.38%	83,093
Apr 13, 2026	45.99	47.06	45.77	46.96	46.87	1.87%	60,376
Apr 10, 2026	45.10	46.74	45.10	46.10	46.01	1.56%	120,009
Apr 9, 2026	45.99	46.31	45.27	45.39	45.30	-1.37%	28,716
Apr 8, 2026	46.21	47.05	45.73	46.02	45.93	0.44%	137,344
Apr 7, 2026	47.39	47.39	44.53	45.82	45.73	-4.08%	99,850
Apr 6, 2026	48.70	48.70	47.10	47.77	47.68	-0.48%	57,764
Apr 2, 2026	45.32	48.01	45.26	48.00	47.91	3.60%	104,051
Apr 1, 2026	43.57	46.35	43.57	46.33	46.24	5.58%	143,583
Mar 31, 2026	42.76	45.80	42.57	43.88	43.80	-0.27%	83,246