Brookfield Business Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	40.97	41.40	40.73	41.40	41.40	4.97%	47,089
May 9, 2025	38.93	40.10	38.77	39.44	39.44	2.12%	28,100
May 8, 2025	37.45	39.88	37.45	38.62	38.62	3.76%	43,600
May 7, 2025	37.21	37.51	36.78	37.22	37.22	2.93%	94,800
May 6, 2025	36.87	37.69	36.10	36.16	36.16	-2.90%	36,233
May 5, 2025	37.37	38.12	37.06	37.24	37.24	-0.27%	32,508
May 2, 2025	36.55	37.84	36.15	37.34	37.34	4.89%	77,517
May 1, 2025	35.84	36.83	35.23	35.60	35.60	-1.55%	40,237
Apr 30, 2025	35.00	36.52	35.00	36.16	36.16	-0.82%	34,400
Apr 29, 2025	35.42	36.70	35.26	36.46	36.46	2.65%	39,200
Apr 28, 2025	34.96	35.52	34.65	35.52	35.52	1.86%	24,300
Apr 25, 2025	34.29	35.18	34.29	34.87	34.87	0.81%	25,500
Apr 24, 2025	34.22	35.03	33.91	34.59	34.59	1.59%	25,300
Apr 23, 2025	34.61	35.37	33.95	34.05	34.05	0.21%	40,621
Apr 22, 2025	33.51	34.27	33.22	33.98	33.98	4.27%	46,100
Apr 21, 2025	32.59	32.70	32.26	32.59	32.59	-1.51%	27,500
Apr 17, 2025	33.09	33.97	32.91	33.09	33.09	0.76%	33,811
Apr 16, 2025	33.61	33.83	32.39	32.84	32.84	-2.58%	18,221
Apr 15, 2025	33.12	34.18	33.12	33.71	33.71	1.48%	37,000
Apr 14, 2025	33.26	33.63	32.83	33.22	33.22	1.40%	23,304
Apr 11, 2025	32.44	33.14	32.15	32.76	32.76	0.21%	27,500
Apr 10, 2025	33.40	33.60	32.00	32.69	32.69	-5.00%	46,500
Apr 9, 2025	30.79	34.79	30.79	34.41	34.41	9.97%	69,127
Apr 8, 2025	33.48	34.10	30.67	31.29	31.29	-4.25%	51,106
Apr 7, 2025	31.78	34.53	31.24	32.68	32.68	-0.12%	64,104
Apr 4, 2025	34.76	34.90	32.70	32.72	32.72	-9.16%	51,800
Apr 3, 2025	37.50	38.11	35.93	36.02	36.02	-8.11%	37,000
Apr 2, 2025	37.38	39.37	37.38	39.20	39.20	2.08%	28,800
Apr 1, 2025	38.00	38.57	37.05	38.40	38.40	0.37%	54,347
Mar 31, 2025	38.34	39.00	38.26	38.26	38.26	-1.29%	43,943
Mar 28, 2025	39.41	39.63	38.68	38.76	38.76	-2.54%	27,803
Mar 27, 2025	39.09	39.92	39.07	39.77	39.77	0.73%	19,100
Mar 26, 2025	39.53	40.20	39.30	39.48	39.48	-0.05%	37,100
Mar 25, 2025	39.52	40.24	39.45	39.50	39.50	-0.13%	30,419
Mar 24, 2025	39.38	39.76	39.15	39.55	39.55	4.11%	42,400
Mar 21, 2025	37.78	38.37	37.61	37.99	37.99	-0.11%	75,146
Mar 20, 2025	39.22	39.22	38.01	38.03	38.03	-2.34%	114,400
Mar 19, 2025	37.55	39.50	37.55	38.94	38.94	3.76%	73,700
Mar 18, 2025	36.88	37.85	36.57	37.53	37.53	2.71%	61,148
Mar 17, 2025	36.33	37.02	36.33	36.54	36.54	0.55%	63,300
Mar 14, 2025	35.88	36.77	35.88	36.34	36.34	1.57%	58,648
Mar 13, 2025	35.89	36.79	35.63	35.78	35.78	-0.33%	33,900
Mar 12, 2025	36.73	36.82	35.78	35.90	35.90	-2.23%	59,600
Mar 11, 2025	37.46	38.09	35.97	36.72	36.72	-1.82%	69,700
Mar 10, 2025	39.00	39.00	37.05	37.40	37.40	-3.18%	60,632
Mar 7, 2025	39.29	39.59	37.99	38.63	38.63	-0.72%	33,300
Mar 6, 2025	39.41	39.90	38.55	38.91	38.91	-2.21%	44,916
Mar 5, 2025	38.90	40.54	38.90	39.79	39.79	0.81%	31,832
Mar 4, 2025	39.14	39.95	37.86	39.47	39.47	0.59%	119,629
Mar 3, 2025	39.90	40.42	39.08	39.24	39.24	-1.03%	58,003