Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	36.920	37.980	36.920	37.540	37.006	29,800
2025-02-13	35.990	36.890	35.630	36.720	36.198	15,500
2025-02-12	35.810	36.540	35.810	35.990	35.478	44,300
2025-02-11	35.340	36.700	35.340	35.810	35.301	21,100
2025-02-10	34.710	35.700	34.610	35.510	35.005	22,300
2025-02-07	34.850	35.130	34.530	34.730	34.236	21,300
2025-02-06	35.130	35.480	34.820	34.820	34.325	17,300
2025-02-05	34.050	35.050	34.030	34.850	34.355	21,200
2025-02-04	33.850	34.040	33.400	34.040	33.556	163,500
2025-02-03	34.560	34.560	32.760	33.870	33.388	32,800
2025-01-31	34.650	35.230	34.100	34.600	34.108	24,800
2025-01-30	34.270	34.420	33.770	34.160	33.674	51,200
2025-01-29	34.380	34.380	33.730	33.790	33.310	13,600
2025-01-28	34.810	34.900	34.250	34.250	33.763	18,000
2025-01-27	33.140	34.840	33.140	34.490	34.000	46,400
2025-01-24	33.290	33.740	33.290	33.410	32.935	8,700
2025-01-23	33.430	33.680	33.060	33.590	33.112	9,300
2025-01-22	33.780	33.780	32.880	33.450	32.974	13,000
2025-01-21	33.560	34.240	33.080	33.570	33.093	16,400
2025-01-20	33.620	33.670	33.150	33.540	33.063	3,000
2025-01-17	34.230	34.250	33.730	33.860	33.379	14,100
2025-01-16	34.350	34.600	33.860	33.870	33.388	18,200
2025-01-15	34.410	34.550	34.150	34.510	34.019	10,200
2025-01-14	34.180	34.660	33.735	33.910	33.428	14,100
2025-01-13	34.260	34.450	33.980	34.370	33.881	15,600
2025-01-10	34.250	34.360	33.235	34.250	33.763	27,300
2025-01-09	34.540	34.780	34.460	34.630	34.138	5,500
2025-01-08	34.200	35.110	33.770	34.720	34.226	17,600
2025-01-07	33.950	34.690	32.880	34.690	34.197	38,100
2025-01-06	36.680	36.680	34.190	34.240	33.753	38,300
2025-01-03	35.390	36.400	35.390	36.120	35.607	12,000
2025-01-02	35.930	35.930	35.200	35.370	34.867	14,400
2024-12-31	33.900	35.460	33.880	35.110	34.611	14,300
2024-12-30	33.320	33.790	32.930	33.190	32.718	8,500
2024-12-27	34.440	34.690	33.810	34.070	33.586	10,700
2024-12-24	34.440	34.490	34.000	34.440	33.950	6,100
2024-12-23	34.210	34.530	33.710	33.870	33.388	27,900
2024-12-20	33.280	35.010	33.280	34.530	34.039	52,300
2024-12-19	34.510	35.210	33.300	33.300	32.827	30,900
2024-12-18	35.530	36.080	34.460	34.590	34.098	20,900
2024-12-17	36.410	36.410	35.530	35.530	35.025	10,100
2024-12-16	37.150	37.150	36.360	36.650	36.129	10,100
2024-12-13	36.920	36.920	35.990	36.730	36.208	20,000
2024-12-12	38.120	38.200	37.130	37.220	36.691	20,600
2024-12-11	38.480	38.980	38.270	38.390	37.844	22,300
2024-12-10	38.150	38.440	37.835	38.440	37.894	12,700
2024-12-09	38.000	38.645	37.790	38.380	37.834	16,600
2024-12-06	38.160	38.160	37.380	37.970	37.430	9,500
2024-12-05	38.420	38.440	38.020	38.290	37.746	3,200
2024-12-04	38.380	38.850	38.380	38.450	37.903	10,700
2024-12-03	38.520	38.760	38.160	38.750	38.199	6,100
2024-12-02	38.700	38.850	38.040	38.530	37.982	22,400
2024-11-29	38.860	39.410	38.340	39.160	38.603	25,200
2024-11-28	39.030	39.400	38.550	39.400	38.753	1,700
2024-11-27	37.920	39.710	37.920	39.340	38.694	23,700
2024-11-26	38.160	38.880	38.030	38.040	37.415	23,500
2024-11-25	36.890	38.660	36.890	38.660	38.025	103,400
2024-11-22	36.440	37.550	36.440	36.870	36.265	6,900
2024-11-21	35.420	36.530	35.420	36.520	35.920	11,400
2024-11-20	36.440	36.440	35.080	35.480	34.897	24,500

← NewerPage 8 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.