Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	44.93	47.03	44.93	46.69	46.69	3.50%	66,569
May 20, 2026	44.18	45.65	44.18	45.11	45.11	1.53%	74,075
May 19, 2026	45.61	46.18	44.33	44.43	44.43	-2.33%	69,952
May 15, 2026	44.55	45.65	44.01	45.49	45.49	1.29%	71,450
May 14, 2026	44.60	46.04	44.60	44.91	44.91	0.42%	90,542
May 13, 2026	44.88	45.60	44.49	44.72	44.72	-0.16%	118,671
May 12, 2026	43.24	45.28	43.24	44.79	44.79	3.16%	145,554
May 11, 2026	42.48	43.46	40.56	43.42	43.42	2.94%	164,216
May 8, 2026	46.31	46.75	41.83	42.18	42.18	-7.96%	272,568
May 7, 2026	47.66	47.75	45.43	45.83	45.83	-3.84%	121,567
May 6, 2026	47.13	47.94	47.09	47.66	47.66	1.69%	287,067
May 5, 2026	46.69	47.13	46.19	46.87	46.87	1.56%	113,733
May 4, 2026	46.60	46.88	45.20	46.15	46.15	-0.84%	103,658
May 1, 2026	46.30	46.78	46.14	46.54	46.54	0.52%	54,599
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	-0.27%	83,246
Mar 30, 2026	44.69	45.15	42.17	44.00	44.00	-1.37%	231,220
Mar 27, 2026	44.94	45.86	44.42	44.61	44.61	-1.65%	36,706
Mar 26, 2026	44.99	46.40	44.80	45.36	45.36	0.49%	53,649
Mar 25, 2026	42.99	45.39	42.99	45.14	45.14	6.79%	67,830
Mar 24, 2026	42.59	43.06	41.70	42.27	42.27	-0.59%	21,844
Mar 23, 2026	42.15	44.20	42.15	42.52	42.52	4.16%	35,840
Mar 20, 2026	41.64	41.64	40.25	40.82	40.73	-2.04%	49,018
Mar 19, 2026	41.55	42.22	40.68	41.67	41.58	-1.61%	25,049
Mar 18, 2026	42.53	42.85	41.65	42.35	42.26	-0.24%	23,850
Mar 17, 2026	42.60	43.01	42.27	42.45	42.36	1.56%	35,189
Mar 16, 2026	41.48	43.10	40.64	41.80	41.71	2.38%	29,667
Mar 13, 2026	42.51	42.51	40.62	40.83	40.74	-2.60%	24,769
Mar 12, 2026	44.01	44.38	41.66	41.92	41.83	-5.01%	34,315
Mar 11, 2026	45.67	45.67	43.91	44.13	44.04	-3.20%	27,399