Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	47.300	48.140	47.120	47.730	47.434	21,900
2026-01-28	47.850	47.980	46.900	47.380	47.086	31,800
2026-01-27	48.870	48.870	47.380	47.550	47.255	17,400
2026-01-26	48.870	48.870	47.800	47.990	47.693	13,700
2026-01-23	49.970	50.410	48.270	48.540	48.239	20,100
2026-01-22	50.060	51.230	50.020	50.220	49.909	10,400
2026-01-21	49.960	50.050	48.800	49.570	49.263	9,800
2026-01-20	50.170	50.420	49.490	49.970	49.660	13,000
2026-01-19	50.500	50.790	49.870	50.080	49.770	7,900
2026-01-16	50.590	51.510	50.580	50.790	50.475	20,400
2026-01-15	50.040	51.400	49.730	51.080	50.764	27,700
2026-01-14	49.180	49.200	48.510	48.890	48.587	12,800
2026-01-13	48.880	49.540	48.750	49.140	48.836	4,700
2026-01-12	48.680	49.490	48.420	49.350	49.044	18,300
2026-01-09	48.180	48.690	48.010	48.130	47.832	32,800
2026-01-08	47.630	47.970	46.670	47.880	47.583	52,400
2026-01-07	50.950	50.950	47.240	47.270	46.977	63,400
2026-01-06	51.450	51.740	50.680	50.990	50.674	20,800
2026-01-05	50.590	51.910	50.380	51.910	51.588	16,600
2026-01-02	49.200	50.510	49.200	50.210	49.899	16,800
2025-12-31	49.380	49.380	48.840	49.050	48.746	6,500
2025-12-30	50.580	50.780	49.180	49.270	48.965	11,600
2025-12-29	49.750	50.910	49.660	50.490	50.177	10,000
2025-12-24	49.530	50.260	48.670	50.260	49.949	3,100
2025-12-23	49.160	49.340	48.600	49.000	48.696	10,300
2025-12-22	49.990	50.575	49.130	49.410	49.104	17,600
2025-12-19	49.140	50.110	48.940	49.920	49.611	299,900
2025-12-18	49.200	49.830	48.490	48.590	48.289	20,200
2025-12-17	49.420	49.855	48.060	48.320	48.021	15,900
2025-12-16	48.640	49.710	48.640	49.390	49.084	9,900
2025-12-15	49.710	49.780	48.755	48.970	48.667	13,500
2025-12-12	50.430	50.770	49.370	49.370	49.064	16,900
2025-12-11	49.980	50.865	49.770	50.550	50.237	21,300
2025-12-10	49.600	50.250	49.110	50.040	49.730	15,100
2025-12-09	49.840	50.745	49.840	50.010	49.700	9,100
2025-12-08	50.310	50.310	49.050	49.540	49.233	20,400
2025-12-05	51.930	51.930	49.180	50.000	49.690	42,000
2025-12-04	49.430	51.980	49.250	51.410	51.092	62,600
2025-12-03	49.750	50.490	49.240	49.770	49.462	53,000
2025-12-02	49.410	51.280	49.410	50.350	50.038	35,900
2025-12-01	48.960	49.970	48.950	49.180	48.875	31,800
2025-11-28	48.480	49.730	48.050	49.580	49.273	43,600
2025-11-27	47.730	48.460	47.720	48.020	47.635	16,400
2025-11-26	47.610	48.390	47.250	48.090	47.705	58,800
2025-11-25	46.940	48.500	46.650	47.720	47.338	45,700
2025-11-24	45.230	47.210	45.180	47.040	46.663	120,500
2025-11-21	45.140	45.620	44.660	44.990	44.629	43,000
2025-11-20	46.150	48.190	44.920	45.070	44.709	45,100
2025-11-19	45.600	46.680	45.600	46.020	45.651	50,000
2025-11-18	44.250	45.820	44.040	45.270	44.907	55,100
2025-11-17	46.620	46.930	44.250	44.370	44.014	41,200
2025-11-14	44.850	47.150	44.760	46.630	46.256	43,800
2025-11-13	45.640	46.170	44.350	44.760	44.401	35,200
2025-11-12	45.060	46.080	45.060	45.570	45.205	32,100
2025-11-11	45.850	46.060	44.720	44.800	44.441	41,200
2025-11-10	44.080	46.270	43.700	45.330	44.967	66,800
2025-11-07	48.200	48.200	43.750	43.850	43.499	73,300
2025-11-06	50.100	52.390	47.880	48.900	48.508	136,200
2025-11-05	49.790	50.410	49.620	50.140	49.738	48,500
2025-11-04	49.920	50.210	49.100	49.820	49.421	40,300

← NewerPage 4 of 5 · 251 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.