Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	30.260	31.040	30.190	30.750	29.500	15,500
2022-09-26	30.860	31.640	30.040	30.360	29.126	19,700
2022-09-23	30.850	31.370	30.720	31.370	30.095	7,300
2022-09-22	31.270	31.700	31.270	31.520	30.239	9,400
2022-09-21	32.170	32.270	31.520	31.870	30.574	19,300
2022-09-20	32.350	32.390	31.900	32.190	30.881	42,100
2022-09-19	32.960	33.150	32.350	33.150	31.802	6,200
2022-09-16	33.810	34.000	32.500	33.050	31.706	12,200
2022-09-15	35.050	35.060	34.110	34.300	32.906	9,900
2022-09-14	35.260	35.360	34.580	34.900	33.481	83,200
2022-09-13	35.100	35.800	34.980	35.260	33.827	15,900
2022-09-12	34.950	35.760	34.820	35.600	34.153	40,200
2022-09-09	33.870	35.030	33.870	34.470	33.069	18,800
2022-09-08	32.490	34.060	32.490	33.970	32.589	9,100
2022-09-07	32.760	33.360	32.350	33.090	31.745	28,300
2022-09-06	32.090	32.300	31.640	32.020	30.718	3,900
2022-09-02	32.240	32.470	31.500	32.470	31.150	17,500
2022-09-01	32.390	32.390	30.410	31.860	30.565	25,200
2022-08-31	31.950	32.130	31.640	32.010	30.709	12,400
2022-08-30	32.690	32.700	31.590	32.010	30.709	11,500
2022-08-29	32.000	32.850	31.940	32.190	30.804	7,100
2022-08-26	33.180	33.180	32.380	32.590	31.186	16,800
2022-08-25	33.760	33.760	32.880	32.890	31.474	8,000
2022-08-24	34.150	34.150	33.190	33.680	32.229	11,000
2022-08-23	33.690	34.450	33.690	34.190	32.718	20,400
2022-08-22	34.350	34.360	33.550	33.850	32.392	14,500
2022-08-19	35.220	35.260	34.330	34.620	33.129	19,500
2022-08-18	36.100	36.100	35.180	35.280	33.761	20,500
2022-08-17	37.270	37.270	36.060	36.110	34.555	9,900
2022-08-16	37.100	38.000	37.100	37.400	35.789	21,900
2022-08-15	37.050	37.240	36.440	36.990	35.397	25,000
2022-08-12	36.010	36.640	35.070	36.620	35.043	17,400
2022-08-11	35.340	36.200	34.940	35.640	34.105	14,900
2022-08-10	37.310	37.320	35.370	35.370	33.847	14,800
2022-08-09	35.110	36.940	35.110	36.930	35.340	22,000
2022-08-08	36.370	37.080	35.250	35.470	33.942	54,500
2022-08-05	32.680	35.410	32.600	35.110	33.598	22,200
2022-08-04	32.780	33.290	31.810	33.290	31.856	35,700
2022-08-03	29.750	33.160	29.520	32.780	31.368	69,500
2022-08-02	29.390	29.880	29.240	29.590	28.316	47,100
2022-07-29	30.130	30.130	28.950	29.250	27.990	22,000
2022-07-28	29.020	30.090	29.020	29.660	28.383	8,500
2022-07-27	29.520	29.560	28.750	29.410	28.143	23,000
2022-07-26	29.740	29.940	29.400	29.610	28.335	8,500
2022-07-25	29.160	29.870	29.160	29.810	28.526	6,500
2022-07-22	30.290	30.490	29.570	29.760	28.478	6,000
2022-07-21	29.230	29.820	29.230	29.810	28.526	4,700
2022-07-20	29.500	29.980	29.460	29.670	28.392	11,300
2022-07-19	30.010	30.650	29.480	29.610	28.335	25,700
2022-07-18	29.550	30.010	28.960	29.800	28.517	31,300
2022-07-15	28.150	29.000	28.150	28.940	27.694	15,900
2022-07-14	28.440	28.490	27.880	28.130	26.919	15,700
2022-07-13	29.410	29.770	28.580	28.870	27.627	21,100
2022-07-12	28.280	29.990	28.190	29.950	28.660	52,300
2022-07-11	28.450	28.610	27.350	27.840	26.641	36,300
2022-07-08	29.360	29.580	28.560	28.740	27.502	12,600
2022-07-07	28.520	29.200	28.050	29.200	27.942	33,400
2022-07-06	28.890	29.280	28.210	28.450	27.225	29,100
2022-07-05	28.500	29.120	28.140	28.950	27.703	43,500
2022-07-04	29.410	29.450	29.060	29.310	28.048	8,700

← NewerPage 18 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.