Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	38.25	38.25	36.58	36.84	-	-2.13%	18,541
Feb 10, 2026	37.28	38.00	36.97	37.64	37.64	1.07%	62,525
Feb 9, 2026	36.28	37.35	36.28	37.24	37.24	2.14%	70,653
Feb 6, 2026	35.85	36.70	35.85	36.46	36.46	3.49%	97,468
Feb 5, 2026	36.05	36.15	35.10	35.23	35.23	-2.57%	74,036
Feb 4, 2026	36.46	36.61	35.31	36.16	36.16	0.17%	88,863
Feb 3, 2026	37.00	37.47	35.17	36.10	36.10	-1.90%	119,315
Feb 2, 2026	35.69	37.40	35.50	36.80	36.80	3.20%	112,301
Jan 30, 2026	35.28	35.83	34.88	35.66	35.66	1.08%	105,485
Jan 29, 2026	34.89	35.72	34.81	35.28	35.28	1.53%	69,737
Jan 28, 2026	34.78	35.29	34.51	34.75	34.75	-0.32%	111,807
Jan 27, 2026	34.88	35.56	34.86	34.86	34.86	-0.09%	93,734
Jan 26, 2026	35.44	35.89	34.89	34.89	34.89	-1.50%	38,450
Jan 23, 2026	36.12	36.57	35.22	35.42	35.42	-2.45%	46,574
Jan 22, 2026	36.07	37.15	35.21	36.31	36.31	1.34%	92,668
Jan 21, 2026	36.22	36.50	35.16	35.83	35.83	-0.78%	62,174
Jan 20, 2026	36.06	36.64	35.52	36.11	36.11	-0.71%	128,552
Jan 16, 2026	36.61	37.06	36.31	36.37	36.37	-0.71%	66,116
Jan 15, 2026	35.36	36.99	35.36	36.63	36.63	3.65%	85,366
Jan 14, 2026	34.98	35.52	34.80	35.34	35.34	0.06%	71,170
Jan 13, 2026	35.62	35.79	35.00	35.32	35.32	-0.70%	63,077
Jan 12, 2026	34.32	35.75	34.32	35.57	35.57	2.86%	84,003
Jan 9, 2026	34.62	35.12	34.32	34.58	34.58	0.20%	86,784
Jan 8, 2026	33.76	34.65	33.60	34.51	34.51	0.94%	158,217
Jan 7, 2026	36.66	37.27	34.11	34.19	34.19	-6.86%	193,570
Jan 6, 2026	37.45	37.69	36.70	36.71	36.71	-2.29%	127,178
Jan 5, 2026	36.48	37.73	36.37	37.57	37.57	3.21%	244,245
Jan 2, 2026	36.15	36.88	35.78	36.40	36.40	1.45%	114,711
Dec 31, 2025	36.16	36.30	35.56	35.88	35.88	-0.36%	54,581
Dec 30, 2025	37.13	37.28	35.93	36.01	36.01	-2.54%	37,165
Dec 29, 2025	36.77	37.18	36.09	36.95	36.95	0.16%	62,853
Dec 26, 2025	36.74	37.09	36.38	36.89	36.89	0.96%	34,231
Dec 24, 2025	36.08	36.83	35.52	36.54	36.54	1.67%	26,564
Dec 23, 2025	35.86	36.20	35.45	35.94	35.94	-0.31%	50,113
Dec 22, 2025	36.22	37.00	35.76	36.05	36.05	-0.25%	73,577
Dec 19, 2025	35.53	36.40	35.53	36.14	36.14	2.06%	115,735
Dec 18, 2025	35.75	36.40	35.13	35.41	35.41	0.91%	98,665
Dec 17, 2025	35.76	36.18	34.90	35.09	35.09	-2.15%	77,481
Dec 16, 2025	35.59	36.13	35.59	35.86	35.86	0.65%	74,570
Dec 15, 2025	36.47	36.47	35.38	35.63	35.63	-0.81%	70,207
Dec 12, 2025	37.10	37.10	35.88	35.92	35.92	-2.50%	79,824
Dec 11, 2025	36.42	37.06	36.37	36.84	36.84	1.82%	94,261
Dec 10, 2025	36.15	36.54	35.56	36.18	36.18	0.03%	66,769
Dec 9, 2025	35.75	36.72	35.75	36.17	36.17	1.09%	52,061
Dec 8, 2025	36.16	36.25	35.36	35.78	35.78	-0.94%	65,151
Dec 5, 2025	36.51	37.31	35.40	36.12	36.12	-1.63%	127,681
Dec 4, 2025	35.30	37.25	35.30	36.72	36.72	2.86%	131,257
Dec 3, 2025	36.17	36.19	35.17	35.70	35.70	-0.42%	136,002
Dec 2, 2025	35.23	36.65	35.23	35.85	35.85	2.14%	117,264
Dec 1, 2025	34.77	35.84	34.77	35.10	35.10	0.69%	112,035