Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	30.57	32.31	30.57	30.91	30.91	3.97%	203,906
Mar 20, 2026	30.08	30.43	29.37	29.73	29.67	-1.29%	454,481
Mar 19, 2026	30.49	30.78	29.60	30.12	30.06	-2.18%	278,703
Mar 18, 2026	30.47	31.38	30.42	30.79	30.73	-0.58%	226,917
Mar 17, 2026	30.54	31.43	30.54	30.97	30.90	1.08%	190,611
Mar 16, 2026	30.52	31.51	30.29	30.64	30.58	2.07%	145,831
Mar 13, 2026	31.24	31.59	29.78	30.02	29.96	-3.07%	160,296
Mar 12, 2026	32.11	32.98	30.82	30.97	30.90	-5.44%	189,055
Mar 11, 2026	33.44	34.11	32.60	32.75	32.68	-3.02%	104,485
Mar 10, 2026	32.80	34.44	32.80	33.77	33.70	2.55%	117,424
Mar 9, 2026	32.76	33.35	32.23	32.93	32.86	-1.05%	127,598
Mar 6, 2026	33.51	34.34	32.99	33.28	33.21	-3.20%	177,702
Mar 5, 2026	34.30	35.06	33.96	34.38	34.31	-1.26%	83,899
Mar 4, 2026	35.61	35.61	34.71	34.82	34.75	-0.26%	118,646
Mar 3, 2026	34.25	35.27	33.43	34.91	34.84	-0.77%	114,672
Mar 2, 2026	33.75	35.51	33.75	35.18	35.11	2.12%	144,457
Feb 27, 2026	34.44	35.36	34.06	34.45	34.38	-1.68%	103,013
Feb 26, 2026	35.11	35.34	34.87	35.04	34.97	0.49%	83,249
Feb 25, 2026	34.67	35.65	34.55	34.87	34.80	1.10%	64,689
Feb 24, 2026	34.47	35.22	34.27	34.49	34.42	0.55%	67,812
Feb 23, 2026	35.32	35.45	34.27	34.30	34.23	-3.38%	99,923
Feb 20, 2026	35.39	36.04	35.03	35.50	35.43	0.11%	51,215
Feb 19, 2026	35.17	35.50	35.00	35.46	35.39	-0.23%	45,899
Feb 18, 2026	35.59	36.38	35.34	35.54	35.47	-0.34%	73,273
Feb 17, 2026	33.74	35.98	33.74	35.66	35.59	4.51%	84,289
Feb 13, 2026	35.15	35.33	33.86	34.12	34.05	-2.63%	83,742
Feb 12, 2026	36.94	37.32	34.85	35.04	34.97	-3.87%	74,272
Feb 11, 2026	38.25	38.25	36.33	36.45	36.37	-3.16%	62,712
Feb 10, 2026	37.28	38.00	36.97	37.64	37.56	1.07%	65,229
Feb 9, 2026	36.28	37.35	36.28	37.24	37.16	2.14%	73,892
Feb 6, 2026	35.85	36.70	35.85	36.46	36.38	3.49%	111,383
Feb 5, 2026	36.05	36.15	35.10	35.23	35.16	-2.57%	81,811
Feb 4, 2026	36.46	36.61	35.31	36.16	36.08	0.17%	96,655
Feb 3, 2026	37.00	37.47	35.17	36.10	36.02	-1.90%	125,739
Feb 2, 2026	35.69	37.40	35.50	36.80	36.72	3.20%	124,774
Jan 30, 2026	35.28	35.83	34.88	35.66	35.59	1.08%	113,739
Jan 29, 2026	34.89	35.72	34.81	35.28	35.21	1.53%	73,863
Jan 28, 2026	34.78	35.29	34.51	34.75	34.68	-0.32%	117,529
Jan 27, 2026	34.88	35.56	34.86	34.86	34.79	-0.09%	99,468
Jan 26, 2026	35.44	35.89	34.89	34.89	34.82	-1.50%	43,766
Jan 23, 2026	36.12	36.57	35.22	35.42	35.35	-2.45%	49,679
Jan 22, 2026	36.07	37.15	35.21	36.31	36.23	1.34%	99,098
Jan 21, 2026	36.22	36.50	35.16	35.83	35.75	-0.78%	66,453
Jan 20, 2026	36.06	36.64	35.52	36.11	36.03	-0.71%	130,315
Jan 16, 2026	36.61	37.06	36.31	36.37	36.29	-0.71%	69,860
Jan 15, 2026	35.36	36.99	35.36	36.63	36.55	3.65%	87,479
Jan 14, 2026	34.98	35.52	34.80	35.34	35.27	0.06%	72,654
Jan 13, 2026	35.62	35.79	35.00	35.32	35.25	-0.70%	64,593
Jan 12, 2026	34.32	35.75	34.32	35.57	35.50	2.86%	89,210
Jan 9, 2026	34.62	35.12	34.32	34.58	34.51	0.20%	89,202