Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	29.540	29.820	28.860	29.440	28.172	38,300
2022-06-29	30.370	30.700	29.670	30.020	28.727	32,100
2022-06-28	30.050	30.740	29.790	29.960	28.670	63,600
2022-06-27	32.490	32.490	29.730	29.910	28.622	137,500
2022-06-24	33.040	33.790	31.740	31.800	30.430	117,800
2022-06-23	33.250	33.320	32.300	32.880	31.464	30,100
2022-06-22	34.800	34.980	32.520	33.260	31.828	35,200
2022-06-21	34.780	35.950	34.740	35.250	33.732	21,900
2022-06-20	34.030	34.770	34.030	34.770	33.273	6,800
2022-06-17	32.550	34.980	32.300	34.560	33.072	77,200
2022-06-16	34.640	34.640	32.370	32.770	31.359	63,700
2022-06-15	32.790	35.060	32.790	34.370	32.890	47,400
2022-06-14	31.830	32.970	31.760	32.810	31.397	24,800
2022-06-13	33.160	33.160	31.360	31.900	30.526	35,200
2022-06-10	33.930	34.630	33.790	33.960	32.497	22,100
2022-06-09	35.430	35.430	34.240	34.820	33.320	82,000
2022-06-08	33.840	35.760	33.840	35.620	34.086	69,800
2022-06-07	35.410	35.600	33.680	34.000	32.536	45,100
2022-06-06	34.500	35.820	33.090	35.690	34.153	67,900
2022-06-03	34.000	34.020	32.770	33.410	31.971	115,200
2022-06-02	32.530	34.540	32.530	34.410	32.928	32,900
2022-06-01	32.600	33.730	32.110	33.190	31.761	44,100
2022-05-31	33.030	33.030	31.790	32.580	31.177	91,600
2022-05-30	33.680	33.680	32.630	33.040	31.617	8,300
2022-05-27	33.980	34.460	33.240	33.410	31.895	47,600
2022-05-26	32.000	34.500	31.920	34.110	32.506	33,100
2022-05-25	30.990	32.420	30.990	32.410	30.885	30,500
2022-05-24	32.250	32.570	30.320	30.890	29.437	119,300
2022-05-20	30.560	30.560	29.070	30.240	28.818	286,600
2022-05-19	31.000	31.150	30.120	30.450	29.018	57,000
2022-05-18	31.670	31.670	30.380	30.980	29.523	51,600
2022-05-17	32.350	33.020	31.440	32.560	31.028	57,500
2022-05-16	32.350	33.850	31.980	32.350	30.828	65,500
2022-05-13	31.300	33.450	31.300	32.960	31.410	47,900
2022-05-12	32.290	32.520	30.830	31.260	29.790	87,600
2022-05-11	31.570	33.380	31.310	32.370	30.847	56,700
2022-05-10	32.000	32.100	31.010	31.190	29.723	125,000
2022-05-09	32.320	32.340	31.350	31.500	30.018	59,000
2022-05-06	30.150	33.670	30.150	32.780	31.238	37,900
2022-05-05	32.400	32.400	29.110	30.650	29.208	73,100
2022-05-04	32.500	33.000	32.000	32.440	30.914	131,600
2022-05-03	34.900	34.900	31.730	32.700	31.162	57,600
2022-05-02	34.010	35.210	33.800	34.910	33.268	47,500
2022-04-29	35.310	35.900	33.980	34.100	32.496	25,600
2022-04-28	35.830	37.230	35.830	36.600	34.878	17,000
2022-04-27	35.470	36.210	34.760	36.020	34.326	9,100
2022-04-26	34.500	35.700	34.440	35.700	34.021	27,700
2022-04-25	35.300	35.750	34.200	34.710	33.077	19,000
2022-04-22	38.400	38.400	35.220	35.230	33.573	36,200
2022-04-21	39.060	39.060	38.020	38.400	36.594	23,700
2022-04-20	38.710	39.335	38.710	39.060	37.223	28,800
2022-04-19	38.990	39.190	38.790	38.870	37.042	105,800
2022-04-18	38.420	39.130	38.380	38.900	37.070	13,900
2022-04-14	38.800	39.215	38.400	38.840	37.013	17,400
2022-04-13	38.550	39.880	38.410	38.830	37.004	74,000
2022-04-12	38.970	39.290	38.400	38.680	36.861	65,000
2022-04-11	37.950	39.180	37.900	39.020	37.185	40,600
2022-04-08	37.950	38.500	37.410	37.810	36.031	147,800
2022-04-07	38.170	38.450	37.160	37.950	36.165	24,300
2022-04-06	39.810	39.810	37.810	38.160	36.365	28,500

← NewerPage 19 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.