Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	29.83	30.51	29.71	30.05	30.05	0.20%	88,362
Jul 9, 2025	30.10	30.18	29.62	29.99	29.99	-0.60%	85,839
Jul 8, 2025	31.29	31.52	30.06	30.17	30.17	-3.86%	95,260
Jul 7, 2025	32.22	32.34	31.10	31.38	31.38	-3.00%	104,928
Jul 3, 2025	31.79	32.47	31.73	32.35	32.35	2.67%	63,063
Jul 2, 2025	31.62	31.62	31.26	31.51	31.51	0.32%	102,841
Jul 1, 2025	31.15	31.87	31.15	31.41	31.41	0.67%	65,416
Jun 30, 2025	30.91	31.44	30.68	31.20	31.20	1.69%	126,555
Jun 27, 2025	30.39	30.81	30.21	30.68	30.68	0.76%	497,811
Jun 26, 2025	30.21	30.45	30.12	30.45	30.45	1.67%	84,732
Jun 25, 2025	31.27	31.28	29.86	29.95	29.95	-4.37%	78,296
Jun 24, 2025	30.33	31.39	30.33	31.32	31.32	4.09%	66,831
Jun 23, 2025	29.37	30.14	28.96	30.09	30.09	2.14%	126,840
Jun 20, 2025	28.31	29.50	28.14	29.46	29.46	4.69%	136,677
Jun 18, 2025	28.04	28.79	28.04	28.14	28.14	0.25%	100,548
Jun 17, 2025	27.81	28.29	27.81	28.07	28.07	0.04%	65,874
Jun 16, 2025	28.57	28.60	27.99	28.06	28.06	-0.46%	61,123
Jun 13, 2025	27.84	28.31	27.76	28.19	28.19	-0.70%	104,697
Jun 12, 2025	28.24	28.68	28.23	28.39	28.39	-0.35%	52,386
Jun 11, 2025	28.95	28.95	28.33	28.49	28.49	-1.18%	75,540
Jun 10, 2025	29.12	29.12	28.55	28.83	28.83	-0.59%	79,683
Jun 9, 2025	29.83	29.83	29.00	29.00	29.00	-2.16%	88,580
Jun 6, 2025	29.84	30.14	29.26	29.64	29.64	1.37%	73,124
Jun 5, 2025	29.09	29.28	28.66	29.24	29.24	1.00%	82,889
Jun 4, 2025	29.10	29.14	28.48	28.95	28.95	0.14%	107,914
Jun 3, 2025	28.10	29.04	28.10	28.91	28.91	2.92%	77,637
Jun 2, 2025	28.57	28.65	28.05	28.09	28.09	-1.54%	66,789
May 30, 2025	28.36	28.77	28.21	28.53	28.53	0.11%	61,774
May 29, 2025	28.78	28.83	28.29	28.50	28.44	-0.38%	44,852
May 28, 2025	28.63	28.70	28.14	28.61	28.55	-0.63%	73,218
May 27, 2025	28.57	29.05	28.03	28.79	28.73	1.09%	73,963
May 23, 2025	28.13	28.83	27.64	28.48	28.42	0.60%	71,110
May 22, 2025	28.67	28.79	28.27	28.31	28.25	-1.43%	41,149
May 21, 2025	28.22	29.15	28.22	28.72	28.66	-0.14%	96,912
May 20, 2025	29.19	29.40	28.66	28.76	28.70	-2.08%	51,021
May 19, 2025	28.99	29.48	28.99	29.37	29.31	-0.61%	31,448
May 16, 2025	29.37	29.71	29.11	29.55	29.49	0.89%	75,558
May 15, 2025	28.69	29.68	28.49	29.29	29.23	1.74%	81,657
May 14, 2025	28.73	29.02	28.48	28.79	28.73	-0.38%	105,760
May 13, 2025	29.70	30.00	28.88	28.90	28.84	-2.30%	92,698
May 12, 2025	29.69	29.69	29.05	29.58	29.52	4.41%	120,783
May 9, 2025	27.79	28.77	27.66	28.33	28.27	2.24%	84,879
May 8, 2025	27.14	28.69	26.83	27.71	27.65	3.13%	73,700
May 7, 2025	26.36	27.23	26.36	26.87	26.81	2.44%	89,448
May 6, 2025	26.51	27.40	26.19	26.23	26.17	-2.56%	92,422
May 5, 2025	26.72	27.64	26.72	26.92	26.86	-0.92%	100,379
May 2, 2025	26.15	27.51	26.15	27.17	27.11	5.76%	154,321
May 1, 2025	26.10	26.80	25.65	25.69	25.63	-2.06%	104,876
Apr 30, 2025	25.89	26.47	25.36	26.23	26.17	-0.08%	73,229
Apr 29, 2025	25.42	26.53	25.42	26.25	26.19	2.46%	87,195