Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	27.03	28.11	27.03	28.02	28.02	2.60%	364,519
Sep 3, 2026	27.55	27.61	27.03	27.31	27.31	0.70%	251,159
Sep 2, 2026	27.07	27.36	26.99	27.12	27.12	0.37%	398,888
Sep 1, 2026	27.37	27.61	26.93	27.02	27.02	-1.35%	289,467
Aug 31, 2026	27.73	27.88	27.26	27.39	27.39	-1.85%	479,266
Aug 28, 2026	28.10	28.16	27.64	27.97	27.91	0.21%	349,080
Aug 27, 2026	27.98	28.43	27.83	27.91	27.85	-0.99%	258,604
Aug 26, 2026	28.36	28.51	28.00	28.19	28.13	-0.25%	339,457
Aug 25, 2026	28.29	28.45	28.01	28.26	28.20	0.07%	163,615
Aug 24, 2026	28.63	28.68	28.03	28.24	28.18	-1.43%	270,454
Aug 21, 2026	28.27	28.84	28.27	28.65	28.59	2.25%	276,609
Aug 20, 2026	28.54	29.12	28.00	28.02	27.96	-3.11%	619,198
Aug 19, 2026	28.72	29.37	28.64	28.92	28.86	1.94%	342,129
Aug 18, 2026	29.17	29.26	28.29	28.37	28.31	-2.00%	317,153
Aug 17, 2026	29.29	29.58	28.44	28.95	28.89	-1.43%	287,198
Aug 14, 2026	29.54	29.90	29.20	29.37	29.30	0.44%	224,917
Aug 13, 2026	28.96	29.45	28.64	29.24	29.17	1.35%	311,988
Aug 12, 2026	28.92	29.05	28.53	28.85	28.79	0.31%	271,447
Aug 11, 2026	28.83	29.32	28.76	28.76	28.70	0.07%	251,417
Aug 10, 2026	29.08	29.78	28.73	28.74	28.68	-2.18%	261,111
Aug 7, 2026	29.40	29.83	29.25	29.38	29.31	-0.98%	167,547
Aug 6, 2026	30.57	30.68	29.44	29.67	29.60	-3.20%	224,021
Aug 5, 2026	30.95	31.19	30.12	30.65	30.58	-1.29%	274,269
Aug 4, 2026	30.88	31.20	30.04	31.05	30.98	-0.13%	515,971
Aug 3, 2026	30.43	31.64	30.06	31.09	31.02	4.93%	299,566
Jul 31, 2026	30.21	31.16	28.14	29.63	29.56	-5.82%	570,883
Jul 30, 2026	32.11	32.11	31.45	31.46	31.39	-1.35%	227,509
Jul 29, 2026	31.37	32.53	31.26	31.89	31.82	0.60%	386,123
Jul 28, 2026	31.47	32.27	31.16	31.70	31.63	0.96%	357,305
Jul 27, 2026	31.61	31.83	30.79	31.40	31.33	0.93%	266,954
Jul 24, 2026	31.15	31.43	30.78	31.11	31.04	0.35%	208,458
Jul 23, 2026	30.56	31.42	30.50	31.00	30.93	0.62%	252,688
Jul 22, 2026	31.24	31.41	30.27	30.81	30.74	-0.52%	357,143
Jul 21, 2026	30.74	31.54	30.67	30.97	30.90	1.81%	275,114
Jul 20, 2026	31.13	31.19	30.24	30.42	30.35	-2.66%	327,450
Jul 17, 2026	31.13	31.45	30.68	31.25	31.18	-0.16%	440,370
Jul 16, 2026	31.31	31.77	31.05	31.30	31.23	0.13%	241,472
Jul 15, 2026	30.83	31.52	30.52	31.26	31.19	2.66%	199,332
Jul 14, 2026	29.96	30.81	29.76	30.45	30.38	2.91%	246,203
Jul 13, 2026	31.22	31.52	29.56	29.59	29.52	-4.52%	313,020
Jul 10, 2026	30.54	31.32	30.51	30.99	30.92	1.77%	334,974
Jul 9, 2026	29.37	30.63	29.18	30.45	30.38	3.71%	814,338
Jul 8, 2026	29.85	30.00	28.92	29.36	29.29	-2.81%	353,031
Jul 7, 2026	31.96	32.07	29.90	30.21	30.14	-4.70%	421,545
Jul 6, 2026	30.59	31.73	30.59	31.70	31.63	2.99%	381,859
Jul 2, 2026	30.25	31.52	30.22	30.78	30.71	2.33%	396,038
Jul 1, 2026	30.10	30.98	29.93	30.08	30.01	0.77%	377,147
Jun 30, 2026	29.53	30.04	29.12	29.85	29.78	1.81%	473,384
Jun 29, 2026	31.40	31.48	29.32	29.32	29.25	-6.00%	588,858
Jun 26, 2026	32.00	32.46	30.57	31.19	31.12	-2.56%	6,931,448