Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	23.410	24.450	23.410	23.920	23.237	8,700
2023-09-08	23.390	23.920	23.390	23.710	23.033	16,900
2023-09-07	23.660	24.340	23.660	23.810	23.130	14,800
2023-09-06	23.610	24.410	23.610	24.050	23.363	182,400
2023-09-05	23.530	24.490	23.530	24.370	23.674	10,800
2023-09-01	23.980	24.620	23.980	24.380	23.684	15,500
2023-08-31	24.840	24.840	23.525	23.870	23.188	39,700
2023-08-30	25.090	25.360	24.520	24.520	23.820	16,500
2023-08-29	25.300	25.620	25.100	25.100	24.301	5,300
2023-08-28	23.960	25.670	23.960	25.420	24.611	20,500
2023-08-25	24.010	24.570	23.920	24.340	23.565	26,000
2023-08-24	24.170	24.330	23.890	24.160	23.391	14,800
2023-08-23	24.020	24.720	24.020	24.400	23.623	17,800
2023-08-22	25.050	25.050	23.810	24.140	23.371	12,400
2023-08-21	25.330	25.330	24.610	24.940	24.146	18,300
2023-08-18	25.260	25.620	25.085	25.620	24.804	11,900
2023-08-17	26.400	26.400	25.480	25.480	24.669	11,200
2023-08-16	26.820	26.920	26.600	26.850	25.995	17,200
2023-08-15	28.480	28.480	26.630	26.850	25.995	17,700
2023-08-14	27.030	27.350	27.030	27.200	26.334	20,300
2023-08-11	26.880	27.600	26.880	27.320	26.450	10,300
2023-08-10	27.510	27.820	27.220	27.240	26.373	39,200
2023-08-09	27.510	27.670	27.290	27.330	26.460	10,000
2023-08-08	27.110	27.620	27.030	27.410	26.537	11,100
2023-08-04	27.210	27.870	27.210	27.410	26.537	6,700
2023-08-03	27.380	27.770	27.310	27.310	26.440	14,200
2023-08-02	27.280	27.490	26.970	27.470	26.595	14,500
2023-08-01	26.970	27.800	26.760	27.450	26.576	15,100
2023-07-31	27.000	27.200	26.910	26.970	26.111	21,600
2023-07-28	27.430	27.440	26.990	27.160	26.295	35,800
2023-07-27	27.200	27.375	26.750	27.200	26.334	49,500
2023-07-26	26.530	27.430	26.530	27.400	26.527	32,900
2023-07-25	26.700	27.330	26.540	26.790	25.937	31,100
2023-07-24	26.150	26.980	26.150	26.980	26.121	33,100
2023-07-21	26.210	26.540	26.000	26.150	25.317	21,400
2023-07-20	26.090	26.530	25.910	26.430	25.588	33,600
2023-07-19	26.050	26.400	25.670	26.400	25.559	29,100
2023-07-18	25.790	26.190	25.790	25.790	24.969	37,000
2023-07-17	25.870	26.070	25.600	25.600	24.785	7,400
2023-07-14	26.000	26.080	25.770	26.030	25.201	22,700
2023-07-13	25.670	26.150	25.670	25.900	25.075	19,600
2023-07-12	25.410	25.740	25.180	25.660	24.843	19,300
2023-07-11	25.520	25.520	24.780	25.110	24.310	24,500
2023-07-10	25.470	25.580	25.370	25.510	24.698	17,300
2023-07-07	25.320	25.730	25.260	25.480	24.669	28,700
2023-07-06	25.260	25.430	24.830	25.260	24.456	16,000
2023-07-05	25.180	25.550	25.000	25.530	24.717	23,600
2023-07-04	24.660	25.790	24.660	25.330	24.523	4,200
2023-06-30	25.010	25.310	24.970	24.970	24.175	24,500
2023-06-29	24.850	25.180	24.850	25.160	24.359	19,200
2023-06-28	24.850	25.090	24.740	25.010	24.214	28,200
2023-06-27	24.600	24.840	24.540	24.760	23.972	35,800
2023-06-26	24.710	25.070	24.635	24.760	23.972	21,900
2023-06-23	24.550	24.830	24.430	24.720	23.933	19,600
2023-06-22	25.750	25.810	25.000	25.140	24.339	24,800
2023-06-21	26.330	26.350	25.750	25.750	24.930	19,700
2023-06-20	27.300	27.300	26.150	26.150	25.317	46,200
2023-06-19	28.200	28.200	27.280	27.280	26.411	17,800
2023-06-16	28.900	28.900	27.830	28.200	27.302	59,700
2023-06-15	27.560	28.370	27.560	28.320	27.418	18,700

← NewerPage 14 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.