Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	34.33	34.45	33.65	33.65	33.65	-0.85%	181,878
May 21, 2026	32.80	34.18	32.72	33.94	33.94	3.22%	220,037
May 20, 2026	32.15	33.27	31.68	32.88	32.88	1.89%	231,937
May 19, 2026	33.26	33.46	32.24	32.27	32.27	-3.59%	266,374
May 18, 2026	33.12	34.18	33.06	33.47	33.47	1.06%	176,172
May 15, 2026	32.17	33.22	31.98	33.12	33.12	1.22%	260,049
May 14, 2026	32.33	33.56	32.33	32.72	32.72	0.28%	267,883
May 13, 2026	33.10	33.43	32.42	32.63	32.63	-0.28%	287,949
May 12, 2026	31.46	33.06	31.46	32.72	32.72	2.86%	350,671
May 11, 2026	30.69	31.82	29.59	31.81	31.81	3.11%	341,222
May 8, 2026	33.58	33.58	30.58	30.85	30.85	-8.21%	507,326
May 7, 2026	35.08	35.08	33.35	33.61	33.61	-3.94%	226,296
May 6, 2026	34.65	35.15	34.57	34.99	34.99	1.72%	227,686
May 5, 2026	34.21	34.60	33.96	34.40	34.40	1.21%	255,289
May 4, 2026	34.37	34.48	33.20	33.99	33.99	-0.79%	263,896
May 1, 2026	33.85	34.47	33.85	34.26	34.26	0.47%	207,226
Apr 30, 2026	33.20	34.17	33.20	34.10	34.10	2.13%	261,346
Apr 29, 2026	33.30	33.62	32.72	33.39	33.39	-0.12%	257,049
Apr 28, 2026	33.34	33.52	33.06	33.43	33.43	-0.15%	156,032
Apr 27, 2026	33.15	33.86	33.15	33.48	33.48	0.15%	199,873
Apr 24, 2026	33.45	33.65	33.18	33.43	33.43	-0.30%	198,978
Apr 23, 2026	33.95	33.99	32.85	33.53	33.53	-1.27%	206,123
Apr 22, 2026	34.01	34.62	33.67	33.96	33.96	-0.32%	185,279
Apr 21, 2026	34.30	34.48	33.82	34.07	34.07	-0.64%	189,254
Apr 20, 2026	34.72	34.82	33.69	34.29	34.29	-1.32%	229,987
Apr 17, 2026	34.58	35.09	34.55	34.75	34.75	1.97%	273,279
Apr 16, 2026	34.41	35.02	33.77	34.08	34.08	-1.93%	250,620
Apr 15, 2026	34.92	34.94	34.34	34.75	34.75	0.40%	383,467
Apr 14, 2026	34.00	34.64	33.75	34.61	34.61	1.47%	282,892
Apr 13, 2026	33.25	34.12	33.04	34.11	34.11	2.34%	341,567
Apr 10, 2026	32.62	33.80	32.62	33.33	33.33	1.93%	212,559
Apr 9, 2026	32.80	33.46	32.70	32.70	32.70	-1.68%	173,472
Apr 8, 2026	34.10	34.10	33.00	33.26	33.26	1.00%	172,758
Apr 7, 2026	33.72	33.92	31.95	32.93	32.93	-3.94%	317,489
Apr 6, 2026	34.73	35.02	33.80	34.28	34.28	-0.55%	231,644
Apr 2, 2026	32.46	34.51	32.46	34.47	34.47	3.05%	228,530
Apr 1, 2026	31.71	33.45	31.60	33.45	33.45	5.72%	382,329
Mar 31, 2026	33.25	35.37	31.23	31.64	31.64	0.57%	352,633
Mar 30, 2026	32.00	32.43	30.15	31.46	31.46	-2.09%	153,707
Mar 27, 2026	32.69	33.10	31.93	32.13	32.13	-2.19%	60,476
Mar 26, 2026	33.17	33.49	32.68	32.85	32.85	0.71%	42,340
Mar 25, 2026	31.49	32.64	31.49	32.62	32.62	6.60%	39,453
Mar 24, 2026	30.85	31.31	30.32	30.60	30.60	-0.78%	355,021
Mar 23, 2026	29.77	32.15	29.77	30.84	30.84	3.78%	361,765
Mar 20, 2026	30.49	30.49	29.40	29.78	29.72	-0.60%	37,243
Mar 19, 2026	30.51	30.71	29.64	29.96	29.90	-2.25%	42,516
Mar 18, 2026	31.20	31.28	30.39	30.65	30.59	-1.29%	44,917
Mar 17, 2026	31.24	31.41	30.77	31.05	30.98	1.60%	51,603
Mar 16, 2026	29.72	31.46	29.72	30.56	30.50	2.86%	359,803
Mar 13, 2026	31.26	31.38	29.65	29.71	29.65	-3.16%	30,815