Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	30.340	30.800	30.100	30.340	29.667	10,800
2024-03-01	30.740	31.230	30.460	30.460	29.784	10,300
2024-02-29	30.850	31.140	30.390	31.110	30.420	36,400
2024-02-28	30.400	31.190	30.400	30.400	29.726	6,900
2024-02-27	31.010	31.200	30.710	30.720	29.955	3,400
2024-02-26	31.320	31.400	30.680	31.030	30.258	6,700
2024-02-23	31.710	31.800	31.260	31.260	30.482	10,500
2024-02-22	31.730	31.750	31.080	31.220	30.443	18,200
2024-02-21	31.940	32.590	31.510	31.940	31.145	10,100
2024-02-20	32.870	33.380	32.420	32.420	31.613	6,200
2024-02-16	33.110	33.270	32.800	33.060	32.237	4,900
2024-02-15	33.080	33.540	32.360	33.190	32.364	21,600
2024-02-14	33.380	33.440	32.550	32.570	31.759	11,000
2024-02-13	33.220	33.220	31.470	32.760	31.945	31,600
2024-02-12	32.880	34.450	32.880	34.380	33.524	22,200
2024-02-09	33.240	33.240	32.730	33.150	32.325	47,500
2024-02-08	33.150	33.220	32.740	32.920	32.101	6,300
2024-02-07	32.820	33.380	32.650	33.000	32.179	22,800
2024-02-06	33.270	33.690	32.660	33.690	32.851	77,000
2024-02-05	32.750	33.210	32.350	32.690	31.876	16,600
2024-02-02	31.620	33.270	31.420	32.860	32.042	97,100
2024-02-01	31.200	32.000	30.890	32.000	31.204	19,300
2024-01-31	31.460	32.110	30.910	31.200	30.423	23,800
2024-01-30	31.740	31.940	31.480	31.550	30.765	11,100
2024-01-29	30.910	32.000	30.840	31.730	30.940	16,400
2024-01-26	31.150	31.620	30.770	31.620	30.833	5,900
2024-01-25	30.730	31.155	30.720	30.870	30.102	11,300
2024-01-24	30.750	31.090	30.540	30.710	29.946	14,000
2024-01-23	30.530	31.000	30.280	30.730	29.965	10,700
2024-01-22	30.490	31.000	30.400	30.830	30.063	4,500
2024-01-19	29.450	30.370	29.250	30.230	29.478	8,500
2024-01-18	29.300	29.760	28.970	29.570	28.834	7,300
2024-01-17	28.670	29.300	28.660	29.090	28.366	7,800
2024-01-16	28.930	29.200	28.540	28.930	28.210	28,900
2024-01-15	28.870	29.470	28.870	29.470	28.737	4,800
2024-01-12	29.150	29.150	28.150	28.780	28.064	11,800
2024-01-11	28.770	29.035	28.250	28.570	27.859	18,600
2024-01-10	28.970	29.110	28.530	28.870	28.151	10,000
2024-01-09	29.330	29.395	28.690	29.030	28.307	8,800
2024-01-08	29.510	29.510	28.950	29.250	28.522	17,100
2024-01-05	29.100	29.540	28.980	29.540	28.805	13,700
2024-01-04	29.620	29.720	28.980	29.010	28.288	15,100
2024-01-03	29.830	30.220	29.460	29.500	28.766	11,000
2024-01-02	30.930	30.930	29.730	30.450	29.692	17,300
2023-12-29	30.760	31.240	30.440	30.870	30.102	9,100
2023-12-28	31.370	31.580	30.820	31.050	30.277	15,800
2023-12-27	31.000	31.800	30.900	31.310	30.531	15,500
2023-12-22	29.840	31.050	29.840	31.010	30.238	13,700
2023-12-21	29.430	30.060	29.430	30.060	29.312	11,300
2023-12-20	29.280	29.680	28.830	29.060	28.337	21,800
2023-12-19	30.080	30.190	29.360	29.480	28.746	29,100
2023-12-18	29.890	30.300	29.370	29.880	29.136	21,800
2023-12-15	30.390	30.390	29.470	30.200	29.448	52,700
2023-12-14	29.040	30.080	29.040	30.070	29.322	18,700
2023-12-13	26.640	28.310	26.640	28.260	27.557	36,100
2023-12-12	26.640	27.010	26.560	26.865	26.196	17,500
2023-12-11	26.420	26.910	26.420	26.910	26.240	21,000
2023-12-08	26.240	26.880	26.240	26.460	25.801	21,200
2023-12-07	26.520	26.670	26.300	26.550	25.889	18,200
2023-12-06	26.090	27.150	26.090	26.580	25.918	18,300

← NewerPage 12 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.