Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-13	41.410	42.000	40.150	40.240	39.759	56,300
2025-05-12	40.970	41.400	40.730	41.400	40.906	47,100
2025-05-09	38.930	40.100	38.770	39.440	38.969	28,100
2025-05-08	37.450	39.880	37.450	38.620	38.159	43,600
2025-05-07	37.210	37.510	36.785	37.220	36.775	94,800
2025-05-06	36.870	37.690	36.100	36.160	35.728	36,200
2025-05-05	37.370	38.120	37.060	37.240	36.795	32,500
2025-05-02	36.550	37.840	36.150	37.340	36.894	77,500
2025-05-01	35.840	36.830	35.230	35.600	35.175	40,200
2025-04-30	35.000	36.520	35.000	36.160	35.728	34,400
2025-04-29	35.420	36.700	35.260	36.460	36.025	39,200
2025-04-28	34.960	35.520	34.650	35.520	35.096	24,300
2025-04-25	34.290	35.180	34.290	34.870	34.454	25,500
2025-04-24	34.220	35.030	33.910	34.590	34.177	25,300
2025-04-23	34.610	35.370	33.950	34.050	33.643	40,600
2025-04-22	33.510	34.270	33.220	33.980	33.574	46,100
2025-04-21	32.590	32.700	32.260	32.590	32.201	27,500
2025-04-17	33.090	33.970	32.910	33.090	32.695	33,800
2025-04-16	33.610	33.825	32.390	32.840	32.448	18,200
2025-04-15	33.120	34.180	33.120	33.710	33.307	37,000
2025-04-14	33.260	33.630	32.830	33.220	32.823	23,300
2025-04-11	32.440	33.140	32.150	32.760	32.369	27,500
2025-04-10	33.400	33.600	32.000	32.690	32.300	46,500
2025-04-09	30.790	34.790	30.790	34.410	33.999	69,100
2025-04-08	33.480	34.100	30.665	31.290	30.916	51,100
2025-04-07	31.780	34.530	31.240	32.680	32.290	64,100
2025-04-04	34.760	34.900	32.700	32.720	32.329	51,800
2025-04-03	37.500	38.110	35.930	36.020	35.590	37,000
2025-04-02	37.380	39.370	37.380	39.200	38.732	28,800
2025-04-01	38.000	38.570	37.050	38.400	37.941	54,200
2025-03-31	38.340	39.000	38.260	38.260	37.803	43,900
2025-03-28	39.410	39.630	38.680	38.760	38.297	27,800
2025-03-27	39.090	39.920	39.070	39.770	39.295	19,100
2025-03-26	39.530	40.200	39.300	39.480	39.008	37,100
2025-03-25	39.520	40.240	39.450	39.500	39.028	30,400
2025-03-24	39.380	39.760	39.150	39.550	39.078	42,400
2025-03-21	37.780	38.370	37.610	37.990	37.536	75,100
2025-03-20	39.220	39.220	38.010	38.030	37.576	114,400
2025-03-19	37.550	39.500	37.550	38.940	38.475	73,700
2025-03-18	36.880	37.850	36.570	37.530	37.082	61,100
2025-03-17	36.330	37.020	36.330	36.540	36.104	63,300
2025-03-14	35.880	36.770	35.880	36.340	35.906	58,600
2025-03-13	35.890	36.790	35.630	35.780	35.353	33,900
2025-03-12	36.730	36.820	35.780	35.900	35.471	59,600
2025-03-11	37.460	38.090	35.970	36.720	36.281	69,700
2025-03-10	39.000	39.000	37.050	37.400	36.953	60,600
2025-03-07	39.290	39.590	37.990	38.630	38.169	33,300
2025-03-06	39.410	39.900	38.550	38.910	38.445	44,900
2025-03-05	38.900	40.540	38.900	39.790	39.315	31,800
2025-03-04	39.140	39.950	37.860	39.470	38.999	119,600
2025-03-03	39.900	40.420	39.080	39.240	38.771	58,000
2025-02-28	39.410	40.210	39.170	39.650	39.176	924,300
2025-02-27	39.020	39.880	39.020	39.140	38.584	82,300
2025-02-26	38.960	39.500	38.770	39.200	38.643	114,500
2025-02-25	37.930	39.860	37.930	38.930	38.377	83,500
2025-02-24	37.630	38.650	37.360	37.900	37.361	31,600
2025-02-21	38.050	38.750	37.480	37.820	37.282	52,800
2025-02-20	38.080	38.230	37.400	38.090	37.549	324,800
2025-02-19	37.780	38.480	37.540	38.020	37.479	34,700
2025-02-18	37.990	38.380	37.760	37.780	37.243	23,200

← NewerPage 7 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.