Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 12, 2026	31.46	33.06	31.46	32.72	32.66	2.86%	350,671
May 11, 2026	30.69	31.82	29.59	31.81	31.75	3.11%	341,222
May 8, 2026	33.58	33.58	30.58	30.85	30.79	-8.21%	507,326
May 7, 2026	35.08	35.08	33.35	33.61	33.55	-3.94%	226,296
May 6, 2026	34.65	35.15	34.57	34.99	34.92	1.72%	227,686
May 5, 2026	34.21	34.60	33.96	34.40	34.34	1.21%	255,289
May 4, 2026	34.37	34.48	33.20	33.99	33.93	-0.79%	263,896
May 1, 2026	33.85	34.47	33.85	34.26	34.20	0.47%	207,226
Apr 30, 2026	33.20	34.17	33.20	34.10	34.04	2.13%	261,346
Apr 29, 2026	33.30	33.62	32.72	33.39	33.33	-0.12%	257,049
Apr 28, 2026	33.34	33.52	33.06	33.43	33.37	-0.15%	156,032
Apr 27, 2026	33.15	33.86	33.15	33.48	33.42	0.15%	199,873
Apr 24, 2026	33.45	33.65	33.18	33.43	33.37	-0.30%	198,978
Apr 23, 2026	33.95	33.99	32.85	33.53	33.47	-1.27%	206,123
Apr 22, 2026	34.01	34.62	33.67	33.96	33.90	-0.32%	185,279