Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	33.75	34.11	33.33	33.87	33.87	0.42%	65,355
Sep 4, 2025	33.18	33.77	32.45	33.73	33.73	2.59%	98,618
Sep 3, 2025	33.15	33.25	32.57	32.88	32.88	-1.47%	100,291
Sep 2, 2025	32.64	33.53	32.46	33.37	33.37	1.12%	98,226
Aug 29, 2025	35.19	35.19	32.98	33.00	33.00	-5.93%	69,769
Aug 28, 2025	34.99	35.12	34.47	35.08	35.01	0.86%	67,454
Aug 27, 2025	34.59	34.91	34.51	34.78	34.71	0.06%	63,296
Aug 26, 2025	34.58	34.94	34.33	34.76	34.69	0.72%	95,749
Aug 25, 2025	34.02	34.60	33.91	34.51	34.45	0.91%	102,105
Aug 22, 2025	33.53	35.05	33.53	34.20	34.14	2.27%	121,224
Aug 21, 2025	33.59	34.17	33.43	33.44	33.38	-0.56%	65,160
Aug 20, 2025	33.58	33.79	33.00	33.63	33.57	1.11%	109,773
Aug 19, 2025	33.07	33.37	32.93	33.26	33.20	0.76%	139,506
Aug 18, 2025	31.37	33.13	30.96	33.01	32.95	6.11%	139,953
Aug 15, 2025	30.50	31.15	30.24	31.11	31.05	2.50%	111,473
Aug 14, 2025	29.82	30.44	29.51	30.35	30.29	1.07%	86,695
Aug 13, 2025	29.11	30.05	29.11	30.03	29.97	3.73%	52,994
Aug 12, 2025	29.11	29.45	28.90	28.95	28.90	0.45%	62,193
Aug 11, 2025	28.79	28.89	28.29	28.82	28.77	0.35%	61,672
Aug 8, 2025	29.74	30.01	28.67	28.72	28.67	-3.10%	96,396
Aug 7, 2025	30.68	30.73	29.40	29.64	29.58	-2.92%	76,295
Aug 6, 2025	30.81	30.81	30.45	30.53	30.47	-0.97%	58,239
Aug 5, 2025	29.08	31.24	29.08	30.83	30.77	5.91%	168,690
Aug 4, 2025	29.39	29.46	28.69	29.11	29.06	-0.95%	102,136
Aug 1, 2025	30.02	30.12	29.31	29.39	29.33	-4.45%	116,423
Jul 31, 2025	30.53	31.03	30.43	30.76	30.70	-0.26%	119,060
Jul 30, 2025	32.08	32.08	30.62	30.84	30.78	-3.47%	153,070
Jul 29, 2025	32.33	32.33	31.70	31.95	31.89	-0.25%	98,670
Jul 28, 2025	32.17	32.17	31.61	32.03	31.97	-0.16%	88,861
Jul 25, 2025	32.30	32.30	31.21	32.08	32.02	0.22%	140,817
Jul 24, 2025	31.69	32.09	31.39	32.01	31.95	0.31%	130,965
Jul 23, 2025	31.41	32.07	31.11	31.91	31.85	2.11%	83,909
Jul 22, 2025	31.24	31.60	30.89	31.25	31.19	0.03%	110,873
Jul 21, 2025	31.08	31.27	30.84	31.24	31.18	0.61%	78,685
Jul 18, 2025	30.84	31.13	30.52	31.05	30.99	1.31%	86,710
Jul 17, 2025	30.16	30.69	29.95	30.65	30.59	1.66%	109,336
Jul 16, 2025	29.96	30.17	29.26	30.15	30.09	1.17%	89,354
Jul 15, 2025	30.22	30.44	29.54	29.80	29.74	-1.68%	65,256
Jul 14, 2025	29.74	30.31	29.66	30.31	30.25	1.71%	62,002
Jul 11, 2025	29.70	29.81	29.46	29.80	29.74	-0.83%	75,643
Jul 10, 2025	29.83	30.51	29.71	30.05	29.99	0.20%	88,362
Jul 9, 2025	30.10	30.18	29.62	29.99	29.93	-0.60%	85,839
Jul 8, 2025	31.29	31.52	30.06	30.17	30.11	-3.86%	95,260
Jul 7, 2025	32.22	32.34	31.10	31.38	31.32	-3.00%	104,928
Jul 3, 2025	31.79	32.47	31.73	32.35	32.29	2.67%	63,063
Jul 2, 2025	31.62	31.62	31.26	31.51	31.45	0.32%	102,841
Jul 1, 2025	31.15	31.87	31.15	31.41	31.35	0.67%	65,416
Jun 30, 2025	30.91	31.44	30.68	31.20	31.14	1.69%	126,555
Jun 27, 2025	30.39	30.81	30.21	30.68	30.62	0.76%	497,811
Jun 26, 2025	30.21	30.45	30.12	30.45	30.39	1.67%	84,732