Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	27.560	28.370	27.560	28.320	27.418	18,700
2023-06-14	28.140	28.460	27.640	28.060	27.166	19,700
2023-06-13	27.810	28.330	27.730	28.280	27.379	24,600
2023-06-12	27.900	28.100	27.780	27.940	27.050	16,100
2023-06-09	27.910	28.000	27.330	27.980	27.089	15,500
2023-06-08	27.740	28.030	27.550	28.030	27.137	14,600
2023-06-07	28.470	28.470	27.450	27.990	27.099	27,000
2023-06-06	27.890	28.170	27.460	28.050	27.157	27,800
2023-06-05	28.230	28.230	27.360	27.530	26.653	16,700
2023-06-02	27.900	28.170	27.600	28.040	27.147	49,100
2023-06-01	28.590	28.590	27.020	27.620	26.740	37,200
2023-05-31	28.110	28.400	27.660	27.940	27.050	503,400
2023-05-30	28.130	28.450	28.010	28.320	27.418	12,400
2023-05-29	28.510	29.120	28.280	28.850	27.849	4,600
2023-05-26	28.980	29.280	28.650	28.840	27.839	19,300
2023-05-25	29.020	29.540	28.700	28.990	27.984	18,200
2023-05-24	29.880	29.880	29.300	29.470	28.448	21,500
2023-05-23	30.620	30.730	29.650	30.310	29.258	43,300
2023-05-19	30.350	30.820	29.550	29.910	28.872	21,600
2023-05-18	30.750	31.250	30.280	30.350	29.297	54,200
2023-05-17	28.000	30.860	28.000	30.730	29.664	47,600
2023-05-16	28.600	28.880	28.150	28.400	27.415	35,600
2023-05-15	26.900	28.740	26.900	28.610	27.617	38,000
2023-05-12	25.290	27.000	25.290	26.990	26.054	41,700
2023-05-11	25.210	25.335	24.800	25.000	24.133	31,800
2023-05-10	25.280	25.650	25.000	25.490	24.606	26,800
2023-05-09	24.940	25.560	24.780	25.110	24.239	16,500
2023-05-08	24.300	25.140	24.300	24.940	24.075	11,100
2023-05-05	23.840	24.650	23.840	24.510	23.660	26,000
2023-05-04	24.630	24.650	23.600	23.830	23.003	81,600
2023-05-03	24.770	25.050	24.600	24.670	23.814	7,200
2023-05-02	25.730	25.730	24.580	24.640	23.785	11,600
2023-05-01	25.490	25.610	24.830	25.530	24.644	14,300
2023-04-28	24.960	25.130	24.760	24.890	24.026	15,500
2023-04-27	24.620	25.390	24.620	24.820	23.959	31,700
2023-04-26	24.010	25.590	24.010	24.980	24.113	57,800
2023-04-25	26.830	27.110	25.620	25.640	24.750	17,900
2023-04-24	26.250	27.050	26.250	26.910	25.976	15,200
2023-04-21	27.310	27.360	26.510	26.690	25.764	6,200
2023-04-20	27.020	27.600	26.950	27.140	26.198	8,900
2023-04-19	27.340	27.770	27.340	27.650	26.691	6,500
2023-04-18	27.530	27.880	27.430	27.600	26.642	11,600
2023-04-17	26.080	27.640	26.080	27.490	26.536	12,500
2023-04-14	27.220	27.480	26.560	26.640	25.716	35,300
2023-04-13	26.770	27.330	26.770	26.990	26.054	13,200
2023-04-12	27.470	27.720	26.900	26.950	26.015	15,100
2023-04-11	27.330	27.650	27.200	27.580	26.623	14,300
2023-04-10	25.520	27.160	25.520	26.800	25.870	11,500
2023-04-06	25.330	25.910	25.330	25.860	24.963	8,600
2023-04-05	26.500	26.640	25.460	25.580	24.692	23,400
2023-04-04	26.390	26.790	26.210	26.510	25.590	28,400
2023-04-03	26.750	26.940	26.270	26.630	25.706	76,400
2023-03-31	26.210	26.990	26.210	26.750	25.822	72,000
2023-03-30	24.880	25.800	24.800	25.770	24.876	25,600
2023-03-29	23.930	24.900	23.870	24.810	23.949	33,000
2023-03-28	24.200	24.320	23.810	23.810	22.984	17,000
2023-03-27	23.740	24.390	23.740	24.190	23.351	31,500
2023-03-24	23.330	23.940	23.290	23.840	23.013	62,000
2023-03-23	23.810	24.130	23.400	23.660	22.839	28,300
2023-03-22	24.000	24.340	23.580	23.650	22.829	17,500

← NewerPage 15 of 20 · 1,162 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.