Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	43.740	43.960	42.670	43.420	43.323	72,200
2026-07-21	42.890	44.440	42.890	43.710	43.612	56,500
2026-07-20	43.600	43.600	42.550	42.860	42.764	131,500
2026-07-17	43.740	44.070	42.950	43.840	43.742	63,000
2026-07-16	43.810	44.610	43.700	43.930	43.832	56,700
2026-07-15	42.940	44.210	42.940	43.770	43.672	76,100
2026-07-14	42.000	43.330	41.610	42.890	42.794	79,600
2026-07-13	44.500	44.500	41.880	41.960	41.866	57,500
2026-07-10	43.340	44.340	43.250	43.870	43.772	55,100
2026-07-09	41.320	43.380	41.320	43.280	43.183	590,200
2026-07-08	42.290	42.420	41.110	41.500	41.407	103,300
2026-07-07	45.050	45.420	42.600	42.900	42.804	78,800
2026-07-06	43.390	45.050	43.390	45.020	44.919	82,200
2026-07-03	43.350	43.550	42.730	43.230	43.133	27,300
2026-07-02	43.580	44.690	42.830	43.580	43.483	66,900
2026-06-30	41.160	42.680	41.160	42.380	42.285	91,700
2026-06-29	44.250	44.550	41.660	41.730	41.637	129,300
2026-06-26	45.420	45.865	43.450	44.210	44.111	94,500
2026-06-25	46.500	47.140	45.470	45.530	45.428	58,000
2026-06-24	46.250	47.530	45.960	46.240	46.137	108,000
2026-06-23	46.210	46.670	45.720	46.560	46.456	71,500
2026-06-22	46.160	47.340	46.160	46.550	46.446	86,200
2026-06-19	47.420	47.940	46.060	46.120	46.017	2,324,600
2026-06-18	45.480	47.230	45.480	46.770	46.665	260,200
2026-06-17	46.065	46.970	45.080	45.130	45.029	130,800
2026-06-16	45.560	46.310	45.210	45.650	45.548	101,500
2026-06-15	45.470	45.990	44.920	45.800	45.698	90,100
2026-06-12	44.080	45.320	43.900	45.160	45.059	71,100
2026-06-11	44.640	45.350	43.710	44.050	43.951	74,900
2026-06-10	45.080	45.320	44.350	44.610	44.510	91,200
2026-06-09	44.750	45.550	43.470	45.110	45.009	292,000
2026-06-08	46.090	46.510	43.930	44.260	44.161	116,200
2026-06-05	45.730	46.830	45.620	45.900	45.797	132,000
2026-06-04	45.620	46.600	45.620	45.930	45.827	98,100
2026-06-03	45.420	45.990	45.140	45.590	45.488	68,600
2026-06-02	45.770	46.060	45.520	45.870	45.767	92,200
2026-06-01	45.440	46.065	45.070	45.790	45.688	104,000
2026-05-29	45.700	46.250	45.220	45.310	45.209	838,900
2026-05-28	45.800	47.100	45.730	46.000	45.811	84,300
2026-05-27	47.080	47.420	45.910	46.000	45.811	48,500
2026-05-26	46.780	47.960	46.170	46.760	46.568	118,100
2026-05-25	46.100	47.280	46.100	46.760	46.568	28,600
2026-05-22	46.550	47.250	46.450	46.540	46.349	46,300
2026-05-21	44.930	47.030	44.930	46.690	46.498	66,600
2026-05-20	44.180	45.650	44.180	45.110	44.925	74,100
2026-05-19	45.610	46.180	44.330	44.430	44.248	70,000
2026-05-15	44.550	45.650	44.010	45.490	45.303	71,500
2026-05-14	44.600	46.040	44.600	44.910	44.726	90,500
2026-05-13	44.880	45.600	44.490	44.720	44.537	118,700
2026-05-12	43.240	45.280	43.240	44.790	44.606	145,600
2026-05-11	42.480	43.460	40.560	43.420	43.242	164,200
2026-05-08	46.310	46.750	41.830	42.180	42.007	272,600
2026-05-07	47.660	47.750	45.430	45.830	45.642	121,600
2026-05-06	47.130	47.940	47.090	47.660	47.464	287,100
2026-05-05	46.690	47.130	46.190	46.870	46.678	113,700
2026-05-04	46.600	46.880	45.200	46.150	45.961	103,700
2026-05-01	46.300	46.780	46.140	46.540	46.349	54,600
2026-04-30	45.910	46.450	45.760	46.300	46.110	104,300
2026-04-29	45.140	46.010	44.740	45.650	45.463	92,500
2026-04-28	45.660	45.900	45.300	45.690	45.503	77,700

← NewerPage 2 of 20 · 1,160 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.