Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	49.920	50.210	49.100	49.820	49.421	40,300
2025-11-03	51.240	51.450	49.890	50.180	49.778	57,100
2025-10-31	50.000	51.210	49.620	51.120	50.710	58,200
2025-10-30	50.880	50.920	49.000	49.830	49.431	53,100
2025-10-29	50.150	50.820	49.830	50.190	49.788	19,800
2025-10-28	50.760	51.170	50.150	50.530	50.125	24,600
2025-10-27	51.600	51.610	49.780	50.970	50.562	29,200
2025-10-24	50.430	51.630	49.610	51.230	50.819	71,100
2025-10-23	49.230	50.270	49.040	49.930	49.530	40,600
2025-10-22	50.060	50.060	48.500	49.200	48.806	24,200
2025-10-21	51.350	51.350	49.580	49.870	49.470	37,400
2025-10-20	50.650	51.990	50.500	51.150	50.740	41,900
2025-10-17	50.900	51.120	49.170	50.120	49.718	63,200
2025-10-16	52.920	52.920	50.730	51.330	50.919	48,000
2025-10-15	52.290	53.240	51.930	52.440	52.020	87,100
2025-10-14	49.530	51.860	48.470	51.710	51.296	62,300
2025-10-10	49.380	49.380	46.870	47.230	46.852	22,900
2025-10-09	49.610	49.610	48.480	49.180	48.786	21,900
2025-10-08	48.180	49.360	47.390	49.210	48.816	21,400
2025-10-07	47.820	47.820	45.830	47.620	47.238	46,900
2025-10-06	47.440	47.640	46.590	47.450	47.070	33,800
2025-10-03	47.140	47.940	46.500	47.610	47.228	43,000
2025-10-02	46.670	47.180	46.170	47.070	46.693	65,100
2025-10-01	46.560	47.115	46.380	46.970	46.594	29,400
2025-09-30	46.350	46.900	45.410	46.720	46.346	35,800
2025-09-29	45.800	46.430	44.530	46.320	45.949	55,500
2025-09-26	45.450	46.810	45.450	45.850	45.483	93,500
2025-09-25	46.070	46.730	42.540	45.830	45.463	292,200
2025-09-24	50.260	50.560	49.760	50.140	49.738	16,000
2025-09-23	50.320	51.030	49.760	50.160	49.758	14,700
2025-09-22	48.500	50.160	48.310	50.100	49.699	19,900
2025-09-19	50.300	50.300	48.250	48.750	48.359	345,800
2025-09-18	48.040	49.790	48.040	49.730	49.331	146,100
2025-09-17	47.900	48.730	47.300	48.010	47.625	29,100
2025-09-16	47.340	47.440	46.730	47.370	46.990	12,500
2025-09-15	46.860	47.690	46.860	47.340	46.961	40,700
2025-09-12	47.250	47.260	46.490	46.830	46.455	16,900
2025-09-11	46.600	48.120	46.600	47.810	47.427	30,400
2025-09-10	46.000	46.780	46.000	46.570	46.197	16,200
2025-09-09	48.000	48.000	45.850	46.130	45.760	59,100
2025-09-08	46.880	48.030	46.880	48.030	47.645	26,100
2025-09-05	46.820	47.150	45.950	46.850	46.475	38,100
2025-09-04	45.760	47.015	44.940	46.610	46.236	171,200
2025-09-03	45.500	45.910	44.990	45.480	45.116	66,700
2025-09-02	45.220	46.290	45.220	45.970	45.602	22,300
2025-08-29	47.710	48.180	45.280	45.360	44.997	35,900
2025-08-28	47.750	48.340	47.370	48.240	47.768	32,200
2025-08-27	47.970	48.280	47.770	48.000	47.530	34,000
2025-08-26	47.990	48.320	47.630	48.210	47.738	49,100
2025-08-25	46.980	47.970	46.900	47.920	47.451	40,400
2025-08-22	47.040	48.450	47.040	47.260	46.798	20,500
2025-08-21	46.630	47.430	46.490	46.560	46.105	24,300
2025-08-20	46.370	46.850	45.860	46.740	46.283	107,200
2025-08-19	45.990	46.230	45.560	46.180	45.728	49,800
2025-08-18	43.280	45.730	42.980	45.720	45.273	73,300
2025-08-15	41.780	43.040	41.780	43.020	42.599	38,900
2025-08-14	40.630	42.030	40.630	41.990	41.579	43,900
2025-08-13	40.260	41.390	40.000	41.330	40.926	31,400
2025-08-12	40.140	40.480	39.850	39.860	39.470	18,500
2025-08-11	39.810	39.840	39.110	39.810	39.421	22,600

← NewerPage 5 of 20 · 1,161 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.