Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-29	27.480	27.480	26.780	27.230	26.626	13,500
2024-05-28	27.960	28.400	27.480	27.500	26.890	16,300
2024-05-27	28.780	28.830	28.110	28.170	27.545	6,700
2024-05-24	28.140	28.150	27.800	28.140	27.516	13,900
2024-05-23	28.470	28.470	27.500	27.970	27.350	19,100
2024-05-22	28.510	28.620	27.940	28.320	27.692	10,300
2024-05-21	29.840	30.000	28.790	28.820	28.181	8,700
2024-05-17	29.300	29.405	29.120	29.300	28.650	11,600
2024-05-16	29.520	29.730	29.130	29.330	28.679	12,100
2024-05-15	29.350	29.520	29.030	29.520	28.865	10,300
2024-05-14	29.210	29.210	28.900	29.030	28.386	11,500
2024-05-13	29.560	29.560	28.790	29.210	28.562	11,300
2024-05-10	29.410	29.480	29.180	29.380	28.728	9,900
2024-05-09	29.310	29.570	29.160	29.290	28.640	14,800
2024-05-08	29.280	29.560	29.100	29.380	28.728	12,100
2024-05-07	28.920	29.740	28.820	29.740	29.080	15,400
2024-05-06	28.400	29.170	28.030	28.980	28.337	17,300
2024-05-03	27.960	28.430	27.180	28.410	27.780	30,800
2024-05-02	27.870	28.370	27.720	28.370	27.741	11,600
2024-05-01	28.240	28.430	27.770	28.110	27.486	21,700
2024-04-30	28.140	28.440	28.000	28.140	27.516	16,500
2024-04-29	28.290	28.500	27.990	28.240	27.614	27,600
2024-04-26	28.440	28.790	28.270	28.300	27.672	5,600
2024-04-25	28.130	28.550	28.000	28.040	27.418	12,700
2024-04-24	28.480	29.080	28.390	29.080	28.435	8,200
2024-04-23	29.180	29.380	28.770	28.790	28.151	10,400
2024-04-22	28.750	29.250	28.620	29.010	28.366	8,500
2024-04-19	28.050	29.220	28.050	29.050	28.406	14,200
2024-04-18	27.990	28.910	27.990	28.210	27.584	14,100
2024-04-17	28.110	28.830	27.910	28.250	27.623	13,600
2024-04-16	29.720	29.720	28.130	28.130	27.506	10,500
2024-04-15	28.650	29.860	28.420	29.110	28.464	31,500
2024-04-12	29.520	29.520	28.400	28.770	28.132	9,600
2024-04-11	28.900	29.550	28.530	29.470	28.816	18,800
2024-04-10	29.510	29.570	28.830	29.070	28.425	20,800
2024-04-09	30.350	30.620	30.250	30.250	29.579	3,200
2024-04-08	30.110	30.530	29.990	30.520	29.843	10,000
2024-04-05	30.900	31.160	30.000	30.110	29.442	25,200
2024-04-04	31.390	32.020	30.315	30.940	30.254	12,500
2024-04-03	31.700	32.170	31.430	31.730	31.026	10,600
2024-04-02	31.790	31.950	30.780	31.950	31.241	12,500
2024-04-01	32.700	32.700	31.950	31.950	31.241	3,800
2024-03-28	32.910	33.080	32.370	32.370	31.652	7,400
2024-03-27	32.010	33.210	32.010	33.210	32.473	10,000
2024-03-26	31.950	32.280	31.780	32.270	31.554	10,300
2024-03-25	32.710	32.900	32.100	32.150	31.437	3,800
2024-03-22	32.780	33.350	32.470	32.770	32.043	12,700
2024-03-21	32.550	33.350	32.540	32.990	32.258	20,700
2024-03-20	31.500	32.790	31.370	32.550	31.828	17,700
2024-03-19	30.560	32.230	30.550	32.230	31.515	13,100
2024-03-18	30.210	30.590	29.970	30.320	29.647	15,800
2024-03-15	30.110	30.750	29.750	30.750	30.068	162,500
2024-03-14	30.260	30.610	29.760	30.370	29.696	14,200
2024-03-13	30.530	30.720	30.030	30.620	29.941	11,600
2024-03-12	30.420	30.720	30.010	30.600	29.921	20,100
2024-03-11	30.690	30.760	30.070	30.610	29.931	7,700
2024-03-08	31.360	31.610	30.760	31.060	30.371	12,400
2024-03-07	30.860	31.760	30.450	31.740	31.036	20,400
2024-03-06	30.220	30.930	29.930	30.930	30.244	31,500
2024-03-05	30.520	31.030	30.270	31.030	30.342	15,000

← NewerPage 11 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.