Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	36.51	37.31	35.40	36.12	36.12	-1.63%	125,060
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%	117,258
Dec 1, 2025	34.77	35.84	34.77	35.10	35.10	0.69%	110,462
Nov 28, 2025	33.73	35.56	33.73	34.86	34.86	2.23%	124,913
Nov 26, 2025	33.78	34.43	33.72	34.10	34.04	0.56%	163,954
Nov 25, 2025	33.66	34.54	32.21	33.91	33.85	1.83%	144,026
Nov 24, 2025	31.81	33.36	31.81	33.30	33.24	4.03%	137,722
Nov 21, 2025	32.20	32.43	31.60	32.01	31.95	0.44%	179,277
Nov 20, 2025	33.32	34.29	31.83	31.87	31.81	-2.63%	155,417
Nov 19, 2025	32.11	33.27	32.11	32.73	32.67	1.39%	120,575
Nov 18, 2025	31.35	32.79	31.35	32.28	32.22	2.18%	147,202
Nov 17, 2025	33.16	33.39	31.46	31.59	31.53	-5.02%	150,689
Nov 14, 2025	31.75	33.64	31.75	33.26	33.20	3.87%	152,573
Nov 13, 2025	32.51	33.02	31.56	32.02	31.96	-1.63%	138,759
Nov 12, 2025	31.92	32.97	31.79	32.55	32.49	1.69%	128,687
Nov 11, 2025	32.47	32.90	31.80	32.01	31.95	-1.26%	147,857
Nov 10, 2025	31.51	33.06	31.11	32.42	32.36	3.84%	171,940
Nov 7, 2025	34.48	34.48	31.18	31.22	31.16	-9.92%	113,599
Nov 6, 2025	35.32	37.13	33.88	34.66	34.60	-3.08%	195,768
Nov 5, 2025	35.30	35.82	35.14	35.76	35.69	1.39%	119,703
Nov 4, 2025	35.14	35.73	34.94	35.27	35.21	-0.98%	104,553
Nov 3, 2025	36.47	36.61	35.53	35.62	35.55	-2.30%	90,169
Oct 31, 2025	35.46	36.53	35.41	36.46	36.39	2.16%	127,488
Oct 30, 2025	35.67	36.41	35.18	35.69	35.62	-0.70%	100,493
Oct 29, 2025	36.20	36.58	35.70	35.94	35.87	-0.99%	144,796
Oct 28, 2025	36.45	36.62	35.95	36.30	36.23	-0.44%	138,046
Oct 27, 2025	37.07	37.07	35.61	36.46	36.39	-0.65%	110,873
Oct 24, 2025	36.28	36.89	35.41	36.70	36.63	2.54%	140,319
Oct 23, 2025	35.35	35.90	34.95	35.79	35.72	1.71%	117,664
Oct 22, 2025	35.48	35.56	34.51	35.19	35.13	-1.12%	137,914
Oct 21, 2025	36.56	36.58	35.40	35.59	35.52	-2.63%	150,809
Oct 20, 2025	36.20	36.94	35.93	36.55	36.48	2.09%	220,834
Oct 17, 2025	36.40	36.93	34.97	35.80	35.73	-2.05%	219,206
Oct 16, 2025	37.51	37.51	36.15	36.55	36.48	-2.30%	205,848
Oct 15, 2025	37.31	37.89	36.94	37.41	37.34	1.41%	429,544
Oct 14, 2025	35.59	36.95	34.41	36.89	36.82	2.05%	320,627
Oct 13, 2025	35.00	36.18	34.35	36.15	36.08	7.08%	159,698
Oct 10, 2025	35.13	35.39	33.31	33.76	33.70	-3.79%	159,163
Oct 9, 2025	35.21	35.21	34.52	35.09	35.03	-0.48%	144,763
Oct 8, 2025	34.46	35.38	33.89	35.26	35.20	3.28%	231,528
Oct 7, 2025	34.07	34.20	32.78	34.14	34.08	0.29%	285,077
Oct 6, 2025	34.19	34.33	33.42	34.04	33.98	-0.06%	195,449
Oct 3, 2025	33.96	34.42	33.32	34.06	34.00	0.98%	137,593
Oct 2, 2025	33.66	33.85	32.97	33.73	33.67	0.15%	218,595
Oct 1, 2025	33.19	33.83	33.19	33.68	33.62	0.45%	184,356
Sep 30, 2025	33.25	33.62	32.64	33.53	33.47	0.87%	204,156
Sep 29, 2025	33.24	33.40	31.98	33.24	33.18	0.97%	194,030
Sep 26, 2025	32.81	33.64	32.27	32.92	32.86	-0.09%	210,796