Brookfield Business Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	28.960	30.860	28.960	30.490	29.905	25,800
2024-08-22	29.500	29.500	28.960	28.960	28.404	2,800
2024-08-21	29.190	29.620	28.920	29.620	29.052	8,200
2024-08-20	29.410	29.410	28.770	28.980	28.424	6,800
2024-08-19	28.070	29.200	28.070	29.200	28.640	12,300
2024-08-16	29.040	29.100	28.020	28.320	27.777	35,500
2024-08-15	29.460	29.500	29.010	29.070	28.512	11,500
2024-08-14	28.820	29.010	28.650	28.980	28.424	12,100
2024-08-13	29.010	29.200	28.735	28.820	28.267	19,300
2024-08-12	28.670	28.820	28.010	28.570	28.022	20,400
2024-08-09	28.240	28.840	28.240	28.670	28.120	19,300
2024-08-08	27.490	28.720	27.470	28.590	28.041	18,600
2024-08-07	28.630	28.900	27.260	27.260	26.737	23,900
2024-08-06	27.980	28.880	27.700	28.200	27.659	40,100
2024-08-02	29.820	30.470	29.240	29.640	29.071	25,300
2024-08-01	31.150	31.400	30.340	30.910	30.317	16,200
2024-07-31	30.550	31.630	30.500	30.910	30.317	11,500
2024-07-30	31.110	31.190	30.330	30.690	30.101	17,300
2024-07-29	31.890	31.900	30.950	31.090	30.494	9,300
2024-07-26	31.860	32.120	31.400	31.860	31.249	15,500
2024-07-25	30.350	31.330	29.910	30.980	30.386	11,600
2024-07-24	30.850	31.690	30.410	30.410	29.827	18,200
2024-07-23	30.750	31.450	30.520	31.090	30.494	22,900
2024-07-22	29.830	30.450	29.830	30.450	29.866	18,900
2024-07-19	30.200	30.200	29.740	30.130	29.552	9,600
2024-07-18	30.870	31.000	30.010	30.270	29.689	33,800
2024-07-17	32.150	32.150	30.820	31.110	30.513	25,300
2024-07-16	30.830	32.100	30.620	31.970	31.357	46,500
2024-07-15	30.610	30.640	29.970	30.630	30.042	38,200
2024-07-12	29.960	30.500	29.610	30.340	29.758	42,900
2024-07-11	29.210	30.280	29.170	29.990	29.415	43,700
2024-07-10	28.320	29.870	28.170	29.870	29.297	21,900
2024-07-09	28.090	28.790	27.785	28.300	27.757	23,200
2024-07-08	26.760	28.460	26.760	28.250	27.708	25,300
2024-07-05	27.535	27.535	26.810	27.030	26.511	28,100
2024-07-04	27.030	27.230	26.670	26.700	26.188	9,900
2024-07-03	27.910	28.050	27.350	27.350	26.825	15,600
2024-07-02	27.650	28.130	27.510	28.130	27.590	27,100
2024-06-28	27.950	28.440	27.830	28.110	27.571	23,000
2024-06-27	26.330	27.600	26.330	27.590	27.061	26,200
2024-06-26	25.350	26.850	25.140	26.600	26.090	26,000
2024-06-25	25.590	25.590	25.120	25.250	24.766	9,800
2024-06-24	27.000	27.000	26.010	26.030	25.531	15,700
2024-06-21	26.760	27.110	26.010	27.110	26.590	103,600
2024-06-20	27.920	28.150	26.670	27.090	26.570	36,400
2024-06-19	28.110	28.430	27.640	27.700	27.169	900
2024-06-18	28.530	28.630	28.180	28.420	27.875	13,400
2024-06-17	28.030	28.600	27.810	28.570	28.022	12,700
2024-06-14	27.750	28.180	27.630	28.180	27.639	11,400
2024-06-13	28.340	28.340	27.570	27.930	27.394	18,300
2024-06-12	27.400	28.700	27.040	28.280	27.737	21,500
2024-06-11	27.270	27.470	26.970	27.220	26.698	16,200
2024-06-10	27.160	27.900	27.150	27.430	26.904	21,400
2024-06-07	27.100	27.290	26.970	27.120	26.600	13,300
2024-06-06	27.940	27.940	27.050	27.260	26.737	26,200
2024-06-05	27.820	27.850	27.580	27.580	27.051	25,200
2024-06-04	27.200	27.680	27.070	27.540	27.012	12,100
2024-06-03	28.070	28.110	27.360	27.500	26.972	14,800
2024-05-31	28.010	28.070	27.250	28.020	27.482	151,000
2024-05-30	27.420	27.950	27.420	27.810	27.193	14,100

← NewerPage 10 of 20 · 1,161 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-31	0.0870 CAD
2026-05-29	0.0860 CAD
2026-03-23	0.0860 CAD
2025-11-28	0.0880 CAD
2025-08-29	0.0860 CAD
2025-05-30	0.0860 CAD
2025-02-28	0.0900 CAD
2024-11-29	0.0880 CAD
2024-08-30	0.0840 CAD
2024-05-31	0.0850 CAD
2024-02-28	0.0850 CAD
2023-11-29	0.0850 CAD
2023-08-30	0.0850 CAD
2023-05-30	0.0850 CAD
2023-02-27	0.0850 CAD
2022-11-29	0.0840 CAD
2022-08-30	0.0810 CAD
2022-05-30	0.0800 CAD
2022-05-27	0.0600 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.