Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	29.54	29.90	29.20	29.37	29.37	0.44%	219,966
Aug 13, 2026	28.96	29.45	28.64	29.24	29.24	1.35%	298,381
Aug 12, 2026	28.92	29.05	28.53	28.85	28.85	0.31%	258,756
Aug 11, 2026	28.83	29.32	28.76	28.76	28.76	0.07%	246,094
Aug 10, 2026	29.08	29.78	28.73	28.74	28.74	-2.18%	245,509
Aug 7, 2026	29.40	29.83	29.25	29.38	29.38	-0.98%	157,086
Aug 6, 2026	30.57	30.68	29.44	29.67	29.67	-3.20%	216,925
Aug 5, 2026	30.95	31.19	30.12	30.65	30.65	-1.29%	272,584
Aug 4, 2026	30.88	31.20	30.04	31.05	31.05	-0.13%	511,218
Aug 3, 2026	30.43	31.64	30.06	31.09	31.09	4.93%	299,564
Jul 31, 2026	30.21	31.16	28.14	29.63	29.63	-5.82%	570,813
Jul 30, 2026	32.11	32.11	31.45	31.46	31.46	-1.35%	218,187
Jul 29, 2026	31.37	32.53	31.26	31.89	31.89	0.60%	380,271
Jul 28, 2026	31.47	32.27	31.16	31.70	31.70	0.96%	355,040
Jul 27, 2026	31.61	31.83	30.79	31.40	31.40	0.93%	261,132
Jul 24, 2026	31.15	31.43	30.78	31.11	31.11	0.35%	205,960
Jul 23, 2026	30.56	31.42	30.50	31.00	31.00	0.62%	249,426
Jul 22, 2026	31.24	31.41	30.27	30.81	30.81	-0.52%	355,033
Jul 21, 2026	30.74	31.54	30.67	30.97	30.97	1.81%	274,374
Jul 20, 2026	31.13	31.19	30.24	30.42	30.42	-2.66%	317,867
Jul 17, 2026	31.13	31.45	30.68	31.25	31.25	-0.16%	439,373
Jul 16, 2026	31.31	31.77	31.05	31.30	31.30	0.13%	239,107
Jul 15, 2026	30.83	31.52	30.52	31.26	31.26	2.66%	197,734
Jul 14, 2026	29.96	30.81	29.76	30.45	30.45	2.91%	239,223
Jul 13, 2026	31.22	31.52	29.56	29.59	29.59	-4.52%	309,881
Jul 10, 2026	30.54	31.32	30.51	30.99	30.99	1.77%	325,206
Jul 9, 2026	29.37	30.63	29.18	30.45	30.45	3.71%	771,021
Jul 8, 2026	29.85	30.00	28.92	29.36	29.36	-2.81%	338,464
Jul 7, 2026	31.96	32.07	29.90	30.21	30.21	-4.70%	402,463
Jul 6, 2026	30.59	31.73	30.59	31.70	31.70	2.99%	379,587
Jul 2, 2026	30.25	31.52	30.22	30.78	30.78	2.33%	383,260
Jul 1, 2026	30.10	30.98	29.93	30.08	30.08	0.77%	377,147
Jun 30, 2026	29.53	30.04	29.12	29.85	29.85	1.81%	465,476
Jun 29, 2026	31.40	31.48	29.32	29.32	29.32	-6.00%	565,775
Jun 26, 2026	32.00	32.46	30.57	31.19	31.19	-2.56%	6,436,084
Jun 25, 2026	32.67	33.27	32.01	32.01	32.01	-1.51%	339,572
Jun 24, 2026	33.06	33.47	32.28	32.50	32.50	-1.10%	567,627
Jun 23, 2026	32.75	32.89	32.24	32.86	32.86	-0.21%	367,001
Jun 22, 2026	33.18	33.45	32.69	32.93	32.93	-0.48%	460,093
Jun 18, 2026	32.44	33.44	32.22	33.09	33.09	3.70%	692,720
Jun 17, 2026	32.59	33.58	31.89	31.91	31.91	-2.27%	427,511
Jun 16, 2026	32.90	33.01	32.31	32.65	32.65	-0.12%	322,836
Jun 15, 2026	32.54	32.91	32.08	32.69	32.69	1.27%	251,917
Jun 12, 2026	31.78	32.46	31.08	32.28	32.28	2.44%	249,132
Jun 11, 2026	32.37	32.53	31.17	31.51	31.51	-1.65%	318,697
Jun 10, 2026	32.34	32.54	31.83	32.04	32.04	-1.23%	352,797
Jun 9, 2026	31.48	32.79	31.08	32.44	32.44	2.08%	543,562
Jun 8, 2026	33.27	33.39	31.53	31.78	31.78	-3.37%	353,253
Jun 5, 2026	33.22	33.65	32.85	32.89	32.89	-0.54%	401,496
Jun 4, 2026	33.05	33.58	32.93	33.07	33.07	0.88%	252,148