Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	39.20	40.52	38.86	40.01	40.01	2.01%	104,024
Oct 28, 2026	39.07	39.35	38.40	39.22	39.22	0.28%	77,765
Oct 27, 2026	38.74	39.45	38.74	39.11	39.11	1.03%	114,918
Oct 26, 2026	39.30	39.31	38.69	38.71	38.71	-0.51%	34,164
Oct 23, 2026	37.97	39.07	37.86	38.91	38.91	-1.02%	39,902
Oct 22, 2026	37.58	39.67	37.58	39.31	39.31	3.56%	68,542
Oct 21, 2026	37.39	38.54	37.39	37.96	37.96	1.12%	45,459
Oct 20, 2026	36.70	37.73	36.70	37.54	37.54	2.26%	25,001
Oct 19, 2026	37.17	37.29	36.61	36.71	36.71	-2.24%	33,494
Oct 16, 2026	38.25	38.61	37.36	37.55	37.55	-1.05%	90,848
Oct 15, 2026	37.25	38.06	37.12	37.95	37.95	2.04%	59,481
Oct 14, 2026	37.91	38.04	37.02	37.19	37.19	-1.93%	57,369
Oct 13, 2026	38.16	38.60	37.78	37.92	37.92	-0.37%	81,788
Oct 9, 2026	37.21	38.28	37.09	38.06	38.06	2.15%	77,941
Oct 8, 2026	36.72	37.35	36.27	37.26	37.26	0.62%	62,610
Oct 7, 2026	36.16	37.11	36.16	37.03	37.03	-0.24%	67,666
Oct 6, 2026	37.26	37.26	36.56	37.12	37.12	0.51%	64,885
Oct 5, 2026	36.47	36.95	36.07	36.93	36.93	1.26%	74,726
Oct 2, 2026	36.42	36.94	36.34	36.47	36.47	0.94%	66,659
Oct 1, 2026	36.00	36.28	35.51	36.13	36.13	-0.22%	82,632
Sep 30, 2026	35.84	36.70	35.84	36.21	36.21	1.12%	87,529
Sep 29, 2026	35.56	35.91	35.16	35.81	35.81	0.06%	68,231
Sep 28, 2026	35.64	36.17	35.58	35.79	35.79	-0.47%	55,542
Sep 25, 2026	35.35	36.06	35.35	35.96	35.96	1.58%	51,840
Sep 24, 2026	35.89	35.89	35.17	35.40	35.40	-1.67%	46,440
Sep 23, 2026	36.18	36.27	35.70	36.00	36.00	-2.28%	59,661
Sep 22, 2026	36.37	36.95	36.00	36.84	36.84	1.97%	88,850
Sep 21, 2026	35.90	36.47	35.79	36.13	36.13	0.72%	69,559
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