Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	41.190	41.240	39.500	39.550	39.163	43,000
2025-08-07	41.750	41.890	40.530	40.780	40.381	39,300
2025-08-06	42.310	42.420	41.790	42.010	41.599	28,600
2025-08-05	40.580	43.090	40.580	42.530	42.114	60,900
2025-08-01	41.750	41.810	40.460	40.600	40.203	35,900
2025-07-31	42.590	43.000	42.120	42.580	42.163	37,300
2025-07-30	44.280	44.280	42.460	42.750	42.332	27,500
2025-07-29	44.370	44.370	43.590	44.060	43.629	17,900
2025-07-28	44.030	44.030	43.350	43.970	43.540	19,500
2025-07-25	43.900	44.000	42.850	43.940	43.510	57,400
2025-07-24	43.550	43.730	42.820	43.700	43.273	51,600
2025-07-23	43.010	43.590	42.560	43.310	42.886	25,700
2025-07-22	42.760	43.040	42.340	42.540	42.124	31,800
2025-07-21	42.350	42.780	42.300	42.720	42.302	27,000
2025-07-18	42.260	42.750	41.690	42.680	42.263	28,400
2025-07-17	41.490	42.140	41.200	42.110	41.698	26,900
2025-07-16	40.880	41.270	40.000	41.270	40.866	14,600
2025-07-15	41.500	41.510	40.600	40.920	40.520	13,300
2025-07-14	40.450	41.520	40.450	41.460	41.054	23,800
2025-07-11	40.540	40.830	40.380	40.760	40.361	22,800
2025-07-10	40.710	41.720	40.680	41.120	40.718	23,300
2025-07-09	41.230	41.540	40.670	40.980	40.579	25,400
2025-07-08	42.940	42.950	40.890	41.240	40.837	27,300
2025-07-07	44.040	44.040	42.540	42.820	42.401	26,400
2025-07-04	44.530	44.530	43.450	43.830	43.401	7,400
2025-07-03	43.130	44.230	43.050	44.080	43.649	37,700
2025-07-02	42.710	43.150	42.490	42.890	42.470	43,200
2025-06-30	42.050	42.920	41.890	42.610	42.193	35,200
2025-06-27	41.610	42.210	41.440	42.020	41.609	35,200
2025-06-26	41.150	41.590	41.130	41.520	41.114	13,800
2025-06-25	42.770	42.770	40.980	41.200	40.797	18,500
2025-06-24	41.940	43.100	41.910	42.950	42.530	24,700
2025-06-23	40.110	41.380	39.870	41.300	40.896	23,700
2025-06-20	38.730	40.550	38.570	40.450	40.054	52,900
2025-06-19	38.450	38.850	38.100	38.530	38.153	2,100
2025-06-18	38.300	39.260	38.300	38.500	38.123	36,800
2025-06-17	37.860	38.380	37.860	38.330	37.955	16,000
2025-06-16	38.350	38.740	38.010	38.090	37.717	9,100
2025-06-13	38.430	38.540	38.040	38.350	37.975	29,300
2025-06-12	38.840	39.030	38.535	38.680	38.302	12,400
2025-06-11	39.270	39.270	38.700	39.020	38.638	17,600
2025-06-10	39.440	39.850	39.140	39.480	39.094	12,100
2025-06-09	40.930	40.930	39.730	39.750	39.361	19,500
2025-06-06	41.090	41.090	39.930	40.680	40.282	26,600
2025-06-05	40.140	40.140	39.270	39.970	39.579	37,100
2025-06-04	39.640	39.860	38.910	39.800	39.411	40,800
2025-06-03	38.580	39.870	38.580	39.790	39.401	16,800
2025-06-02	39.500	39.500	38.500	38.580	38.203	12,600
2025-05-30	39.030	39.530	38.940	39.390	39.005	38,000
2025-05-29	39.620	39.700	39.200	39.380	38.910	15,600
2025-05-28	39.100	39.640	38.870	39.590	39.117	23,700
2025-05-27	39.280	39.970	38.860	39.630	39.157	33,400
2025-05-26	39.460	40.110	39.110	39.110	38.643	4,900
2025-05-23	38.900	39.580	38.900	38.960	38.495	28,000
2025-05-22	39.850	39.850	39.190	39.340	38.870	30,100
2025-05-21	39.800	40.300	39.510	39.860	39.384	42,900
2025-05-20	40.060	40.910	39.910	40.020	39.542	22,000
2025-05-16	41.250	41.600	40.740	41.340	40.846	31,800
2025-05-15	40.770	41.490	40.560	40.980	40.491	29,000
2025-05-14	40.450	40.550	39.700	40.150	39.670	46,900

← NewerPage 6 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.