Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 3, 2026	32.81	33.16	32.51	32.78	32.78	-1.21%	318,890
Jun 2, 2026	32.73	33.43	32.73	33.18	33.18	0.21%	188,611
Jun 1, 2026	32.38	33.37	32.38	33.11	33.11	0.85%	316,434
May 29, 2026	33.28	33.60	32.78	32.83	32.83	-1.43%	190,823
May 28, 2026	32.91	34.13	32.91	33.37	33.31	0.45%	232,464
May 27, 2026	33.74	34.43	33.19	33.22	33.16	-1.66%	221,165
May 26, 2026	33.89	34.73	33.40	33.78	33.72	0.39%	368,912
May 22, 2026	34.33	34.45	33.65	33.65	33.59	-0.85%	183,151
May 21, 2026	32.80	34.18	32.72	33.94	33.88	3.22%	224,304
May 20, 2026	32.15	33.27	31.68	32.88	32.82	1.89%	237,668
May 19, 2026	33.26	33.46	32.24	32.27	32.21	-3.59%	271,455
May 18, 2026	33.12	34.18	33.06	33.47	33.41	1.06%	176,172
May 15, 2026	32.17	33.22	31.98	33.12	33.06	1.22%	260,049
May 14, 2026	32.33	33.56	32.33	32.72	32.66	0.28%	267,883
May 13, 2026	33.10	33.43	32.42	32.63	32.57	-0.28%	287,949