Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2025	41.15	41.59	41.13	41.52	41.52	0.78%	13,800
Jun 25, 2025	42.77	42.77	40.98	41.20	41.20	-4.07%	18,500
Jun 24, 2025	41.94	43.10	41.91	42.95	42.95	4.00%	24,700
Jun 23, 2025	40.11	41.38	39.87	41.30	41.30	2.10%	23,700
Jun 20, 2025	38.73	40.55	38.57	40.45	40.45	4.98%	52,923
Jun 19, 2025	38.45	38.85	38.10	38.53	38.53	0.08%	2,142
Jun 18, 2025	38.30	39.26	38.30	38.50	38.50	0.44%	36,800
Jun 17, 2025	37.86	38.38	37.86	38.33	38.33	0.63%	16,000
Jun 16, 2025	38.35	38.74	38.01	38.09	38.09	-0.68%	9,100
Jun 13, 2025	38.43	38.54	38.04	38.35	38.35	-0.85%	29,300
Jun 12, 2025	38.84	39.03	38.53	38.68	38.68	-0.87%	12,405
Jun 11, 2025	39.27	39.27	38.70	39.02	39.02	-1.17%	17,600
Jun 10, 2025	39.44	39.85	39.14	39.48	39.48	-0.68%	12,100
Jun 9, 2025	40.93	40.93	39.73	39.75	39.75	-2.29%	19,500
Jun 6, 2025	41.09	41.09	39.93	40.68	40.68	1.78%	26,600
Jun 5, 2025	40.14	40.14	39.27	39.97	39.97	0.43%	37,100
Jun 4, 2025	39.64	39.86	38.91	39.80	39.80	0.03%	40,800
Jun 3, 2025	38.58	39.87	38.58	39.79	39.79	3.14%	16,820
Jun 2, 2025	39.50	39.50	38.50	38.58	38.58	-2.06%	12,603
May 30, 2025	39.03	39.53	38.94	39.39	39.39	0.03%	38,000
May 29, 2025	39.62	39.70	39.20	39.38	39.29	-0.53%	15,624
May 28, 2025	39.10	39.64	38.87	39.59	39.50	-0.10%	23,700
May 27, 2025	39.28	39.97	38.86	39.63	39.54	1.33%	33,400
May 26, 2025	39.46	40.11	39.11	39.11	39.02	0.39%	4,900
May 23, 2025	38.90	39.58	38.90	38.96	38.87	-0.97%	28,000
May 22, 2025	39.85	39.85	39.19	39.34	39.25	-1.30%	30,101
May 21, 2025	39.80	40.30	39.51	39.86	39.77	-0.40%	42,933
May 20, 2025	40.06	40.91	39.91	40.02	39.93	-3.19%	22,014
May 16, 2025	41.25	41.60	40.74	41.34	41.25	0.88%	31,811
May 15, 2025	40.77	41.49	40.56	40.98	40.89	2.07%	29,000
May 14, 2025	40.45	40.55	39.70	40.15	40.06	-0.22%	46,900
May 13, 2025	41.41	42.00	40.15	40.24	40.15	-2.80%	56,332
May 12, 2025	40.97	41.40	40.73	41.40	41.31	4.97%	47,100
May 9, 2025	38.93	40.10	38.77	39.44	39.35	2.12%	28,100
May 8, 2025	37.45	39.88	37.45	38.62	38.54	3.76%	43,600
May 7, 2025	37.21	37.51	36.78	37.22	37.14	2.93%	94,800
May 6, 2025	36.87	37.69	36.10	36.16	36.08	-2.90%	36,233
May 5, 2025	37.37	38.12	37.06	37.24	37.16	-0.27%	32,508
May 2, 2025	36.55	37.84	36.15	37.34	37.26	4.89%	77,517
May 1, 2025	35.84	36.83	35.23	35.60	35.52	-1.55%	40,237
Apr 30, 2025	35.00	36.52	35.00	36.16	36.08	-0.82%	34,400
Apr 29, 2025	35.42	36.70	35.26	36.46	36.38	2.65%	39,200
Apr 28, 2025	34.96	35.52	34.65	35.52	35.44	1.86%	24,300
Apr 25, 2025	34.29	35.18	34.29	34.87	34.79	0.81%	25,500
Apr 24, 2025	34.22	35.03	33.91	34.59	34.51	1.59%	25,300
Apr 23, 2025	34.61	35.37	33.95	34.05	33.98	0.21%	40,621
Apr 22, 2025	33.51	34.27	33.22	33.98	33.91	4.27%	46,100
Apr 21, 2025	32.59	32.70	32.26	32.59	32.52	-1.51%	27,500
Apr 17, 2025	33.09	33.97	32.91	33.09	33.02	0.76%	33,811
Apr 16, 2025	33.61	33.83	32.39	32.84	32.77	-2.58%	18,221