Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-05	26.230	26.530	25.860	26.120	25.470	18,800
2023-12-04	26.630	27.010	26.120	26.220	25.567	21,600
2023-12-01	24.950	26.970	24.710	26.970	26.299	63,700
2023-11-30	23.520	25.510	23.520	25.430	24.797	311,600
2023-11-29	22.640	23.670	22.640	23.550	22.964	33,100
2023-11-28	22.490	22.860	22.400	22.620	21.974	22,800
2023-11-27	22.620	22.650	22.310	22.540	21.896	16,000
2023-11-24	22.160	22.675	22.160	22.600	21.955	18,700
2023-11-23	22.500	22.760	22.260	22.570	21.926	19,100
2023-11-22	22.930	22.930	22.070	22.600	21.955	18,500
2023-11-21	22.000	22.730	22.000	22.280	21.644	25,500
2023-11-20	22.190	22.480	21.860	22.340	21.702	16,500
2023-11-17	22.840	22.900	22.100	22.280	21.644	17,400
2023-11-16	22.800	23.000	22.490	22.710	22.062	49,100
2023-11-15	23.250	23.490	22.600	22.800	22.149	26,000
2023-11-14	21.760	23.170	21.710	23.170	22.508	60,700
2023-11-13	21.300	21.480	21.170	21.220	20.614	28,100
2023-11-10	21.670	21.670	21.230	21.400	20.789	39,300
2023-11-09	22.410	22.855	21.710	21.920	21.294	13,800
2023-11-08	22.020	22.490	21.900	22.420	21.780	13,900
2023-11-07	22.010	22.010	21.520	21.730	21.110	9,300
2023-11-06	22.990	22.990	21.910	21.970	21.343	14,000
2023-11-03	20.520	23.130	20.520	22.840	22.188	50,600
2023-11-02	20.800	20.920	20.170	20.450	19.866	62,500
2023-11-01	19.450	20.650	19.450	20.270	19.691	48,500
2023-10-31	20.120	20.220	19.500	19.620	19.060	51,700
2023-10-30	19.430	20.550	19.430	20.430	19.847	32,000
2023-10-27	19.990	20.110	19.420	19.590	19.031	22,400
2023-10-26	20.790	20.790	20.000	20.000	19.429	18,900
2023-10-25	21.440	21.440	20.760	20.760	20.167	19,600
2023-10-24	22.550	22.550	21.055	21.470	20.857	23,100
2023-10-23	22.750	22.780	21.750	21.760	21.139	53,000
2023-10-20	22.980	22.980	22.250	22.430	21.790	16,700
2023-10-19	22.970	23.000	22.670	22.800	22.149	23,400
2023-10-18	23.370	23.370	22.740	22.750	22.100	14,200
2023-10-17	22.880	23.480	22.720	23.480	22.810	30,800
2023-10-16	22.210	23.200	22.070	22.880	22.227	35,400
2023-10-13	23.060	23.140	22.210	22.210	21.576	16,600
2023-10-12	23.480	23.580	23.070	23.310	22.644	15,000
2023-10-11	24.110	24.590	23.590	23.770	23.091	11,100
2023-10-10	23.450	24.440	23.450	24.230	23.538	8,700
2023-10-06	23.020	23.770	22.910	23.710	23.033	10,800
2023-10-05	22.960	23.390	22.870	23.080	22.421	17,400
2023-10-04	22.540	23.510	22.540	23.350	22.683	27,400
2023-10-03	23.380	23.580	22.250	22.840	22.188	43,100
2023-10-02	24.080	24.200	23.250	23.660	22.984	22,700
2023-09-29	24.540	24.970	24.350	24.460	23.762	20,800
2023-09-28	24.330	25.240	24.020	24.570	23.868	29,600
2023-09-27	24.530	24.990	24.210	24.400	23.703	88,100
2023-09-26	25.150	25.240	24.140	24.450	23.752	25,700
2023-09-25	25.170	25.280	24.700	24.860	24.150	20,600
2023-09-22	25.610	25.610	25.200	25.400	24.675	19,400
2023-09-21	25.870	25.960	25.120	25.460	24.733	14,700
2023-09-20	26.200	26.770	26.200	26.270	25.520	24,800
2023-09-19	26.560	26.730	26.360	26.490	25.734	17,700
2023-09-18	26.960	26.970	26.580	26.710	25.947	14,000
2023-09-15	26.180	27.340	25.890	27.000	26.229	112,400
2023-09-14	25.310	25.820	25.310	25.720	24.986	16,100
2023-09-13	24.310	25.290	24.310	25.190	24.471	20,000
2023-09-12	23.750	24.530	23.750	24.530	23.830	23,000

← NewerPage 13 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.