Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	31.75	33.64	31.75	33.26	33.26	3.87%	148,906
Nov 13, 2025	32.51	33.02	31.56	32.02	32.02	-1.63%	138,759
Nov 12, 2025	31.92	32.97	31.79	32.55	32.55	1.69%	128,687
Nov 11, 2025	32.47	32.90	31.80	32.01	32.01	-1.26%	147,857
Nov 10, 2025	31.51	33.06	31.11	32.42	32.42	3.84%	171,940
Nov 7, 2025	34.48	34.48	31.18	31.22	31.22	-9.92%	113,599
Nov 6, 2025	35.32	37.13	33.88	34.66	34.66	-3.08%	195,768
Nov 5, 2025	35.30	35.82	35.14	35.76	35.76	1.39%	117,698
Nov 4, 2025	35.14	35.73	34.94	35.27	35.27	-0.98%	104,553
Nov 3, 2025	36.47	36.61	35.53	35.62	35.62	-2.30%	90,169
Oct 31, 2025	35.46	36.53	35.41	36.46	36.46	2.16%	127,488
Oct 30, 2025	35.67	36.41	35.18	35.69	35.69	-0.70%	100,493
Oct 29, 2025	36.20	36.58	35.70	35.94	35.94	-0.99%	144,796
Oct 28, 2025	36.45	36.62	35.95	36.30	36.30	-0.44%	138,046
Oct 27, 2025	37.07	37.07	35.61	36.46	36.46	-0.65%	110,873
Oct 24, 2025	36.28	36.89	35.41	36.70	36.70	2.54%	140,319
Oct 23, 2025	35.35	35.90	34.95	35.79	35.79	1.71%	117,664
Oct 22, 2025	35.48	35.56	34.51	35.19	35.19	-1.12%	137,914
Oct 21, 2025	36.56	36.58	35.40	35.59	35.59	-2.63%	150,809
Oct 20, 2025	36.20	36.94	35.93	36.55	36.55	2.09%	220,834
Oct 17, 2025	36.40	36.93	34.97	35.80	35.80	-2.05%	219,206
Oct 16, 2025	37.51	37.51	36.15	36.55	36.55	-2.30%	205,848
Oct 15, 2025	37.31	37.89	36.94	37.41	37.41	1.41%	429,544
Oct 14, 2025	35.59	36.95	34.41	36.89	36.89	2.05%	320,627
Oct 13, 2025	35.00	36.18	34.35	36.15	36.15	7.08%	159,698
Oct 10, 2025	35.13	35.39	33.31	33.76	33.76	-3.79%	159,163
Oct 9, 2025	35.21	35.21	34.52	35.09	35.09	-0.48%	144,763
Oct 8, 2025	34.46	35.38	33.89	35.26	35.26	3.28%	231,528
Oct 7, 2025	34.07	34.20	32.78	34.14	34.14	0.29%	285,077
Oct 6, 2025	34.19	34.33	33.42	34.04	34.04	-0.06%	195,449
Oct 3, 2025	33.96	34.42	33.32	34.06	34.06	0.98%	137,593
Oct 2, 2025	33.66	33.85	32.97	33.73	33.73	0.15%	218,595
Oct 1, 2025	33.19	33.83	33.19	33.68	33.68	0.45%	184,356
Sep 30, 2025	33.25	33.62	32.64	33.53	33.53	0.87%	204,156
Sep 29, 2025	33.24	33.40	31.98	33.24	33.24	0.97%	194,030
Sep 26, 2025	32.81	33.64	32.27	32.92	32.92	-0.09%	210,796
Sep 25, 2025	32.30	33.49	30.51	32.95	32.95	-8.34%	442,758
Sep 24, 2025	36.22	36.50	35.89	35.95	35.95	-0.83%	51,493
Sep 23, 2025	36.31	37.01	35.95	36.25	36.25	-0.08%	83,338
Sep 22, 2025	34.97	36.32	34.95	36.28	36.28	2.72%	90,493
Sep 19, 2025	36.20	36.38	35.01	35.32	35.32	-2.08%	307,246
Sep 18, 2025	35.08	36.12	34.88	36.07	36.07	3.32%	97,193
Sep 17, 2025	34.75	35.54	34.30	34.91	34.91	1.25%	149,894
Sep 16, 2025	34.32	34.51	33.82	34.48	34.48	0.41%	63,314
Sep 15, 2025	33.98	34.58	33.62	34.34	34.34	1.39%	76,388
Sep 12, 2025	34.37	34.37	33.56	33.87	33.87	-1.97%	113,360
Sep 11, 2025	33.99	34.78	33.82	34.55	34.55	2.55%	96,270
Sep 10, 2025	33.11	33.76	32.87	33.69	33.69	1.38%	126,806
Sep 9, 2025	34.70	34.70	33.02	33.23	33.23	-4.43%	130,640
Sep 8, 2025	34.23	34.79	33.80	34.77	34.77	2.66%	85,604