Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-21	24.050	24.390	23.620	23.950	23.119	31,700
2023-03-20	23.390	23.950	23.380	23.610	22.791	35,000
2023-03-17	23.920	23.920	23.220	23.700	22.878	75,100
2023-03-16	23.790	23.890	23.270	23.850	23.023	29,100
2023-03-15	24.040	24.550	23.610	24.410	23.563	56,400
2023-03-14	24.960	24.960	24.310	24.760	23.901	22,000
2023-03-13	25.010	25.010	24.340	24.480	23.631	32,400
2023-03-10	25.760	26.000	25.240	25.540	24.654	31,100
2023-03-09	26.010	26.530	25.870	26.380	25.465	53,300
2023-03-08	26.340	26.630	25.710	26.070	25.165	32,700
2023-03-07	26.650	26.650	25.590	26.470	25.552	39,800
2023-03-06	27.260	27.780	26.380	26.500	25.581	30,600
2023-03-03	27.020	27.510	27.000	27.350	26.401	8,000
2023-03-02	26.440	26.870	26.400	26.720	25.793	24,700
2023-03-01	26.030	27.320	26.030	26.650	25.725	28,100
2023-02-28	26.030	26.940	25.800	26.500	25.581	14,300
2023-02-27	26.130	26.400	25.930	26.000	25.098	22,300
2023-02-24	26.150	26.200	25.700	26.160	25.170	24,100
2023-02-23	26.840	27.050	26.510	26.520	25.517	17,900
2023-02-22	26.840	27.280	26.490	26.780	25.767	20,900
2023-02-21	28.060	28.250	27.020	27.020	25.998	13,300
2023-02-17	28.190	28.520	28.080	28.260	27.191	19,500
2023-02-16	28.010	28.730	27.930	28.150	27.085	28,200
2023-02-15	27.430	28.650	27.430	28.290	27.220	19,300
2023-02-14	27.530	28.090	27.450	27.840	26.787	29,300
2023-02-13	28.190	28.250	27.170	27.950	26.893	42,800
2023-02-10	27.770	28.400	27.650	28.050	26.989	17,300
2023-02-09	29.050	29.470	27.940	28.170	27.104	24,300
2023-02-08	29.500	29.730	28.660	29.090	27.989	12,400
2023-02-07	29.650	29.740	28.670	29.550	28.432	45,100
2023-02-06	30.600	30.600	29.330	29.590	28.471	31,900
2023-02-03	31.000	31.340	30.640	30.950	29.779	18,400
2023-02-02	31.670	31.690	30.680	31.460	30.270	26,400
2023-02-01	29.860	31.360	29.610	31.060	29.885	15,700
2023-01-31	29.880	30.565	29.880	30.130	28.990	13,000
2023-01-30	29.960	31.100	29.780	29.820	28.692	37,700
2023-01-27	29.880	30.530	29.570	30.160	29.019	17,300
2023-01-26	29.970	30.530	29.600	30.350	29.202	17,700
2023-01-25	29.680	29.850	29.000	29.630	28.509	20,300
2023-01-24	28.670	30.140	28.560	30.140	29.000	16,600
2023-01-23	28.140	29.160	27.880	28.930	27.836	14,100
2023-01-20	26.510	28.210	26.510	28.155	27.090	14,000
2023-01-19	27.090	27.440	26.990	27.350	26.315	37,300
2023-01-18	27.990	28.230	27.200	27.650	26.604	25,800
2023-01-17	26.980	27.770	26.810	27.710	26.662	12,100
2023-01-16	26.610	27.700	26.510	26.990	25.969	13,100
2023-01-13	27.050	27.180	26.890	27.010	25.988	12,700
2023-01-12	27.540	27.560	26.900	27.200	26.171	15,500
2023-01-11	27.010	27.610	26.935	27.480	26.440	30,500
2023-01-10	26.310	26.930	26.240	26.930	25.911	11,300
2023-01-09	25.940	27.020	25.940	26.370	25.372	27,400
2023-01-06	26.720	26.970	25.460	25.950	24.968	47,400
2023-01-05	26.500	26.670	26.170	26.440	25.440	13,900
2023-01-04	25.500	26.690	25.500	26.660	25.651	18,000
2023-01-03	26.120	26.130	25.270	25.630	24.660	42,600
2022-12-30	25.420	25.960	25.250	25.440	24.478	17,600
2022-12-29	24.790	25.760	24.790	25.760	24.785	10,700
2022-12-28	25.600	25.700	24.640	24.650	23.717	45,000
2022-12-23	24.820	25.730	24.820	25.600	24.631	31,700
2022-12-22	24.360	25.000	24.100	24.680	23.746	25,800

← NewerPage 16 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.