Brookfield Business Corp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-19	37.070	37.070	35.805	36.460	35.861	27,200
2024-11-18	37.930	38.030	36.900	37.180	36.569	12,700
2024-11-15	37.290	37.520	37.130	37.240	36.628	8,900
2024-11-14	37.250	38.180	37.160	37.280	36.668	18,300
2024-11-13	37.370	37.460	36.690	37.100	36.491	15,300
2024-11-12	37.680	37.760	36.380	37.420	36.806	17,200
2024-11-11	38.130	38.630	36.980	37.340	36.727	23,800
2024-11-08	37.000	38.340	36.760	38.130	37.504	23,500
2024-11-07	36.630	37.130	35.530	36.540	35.940	18,400
2024-11-06	35.010	37.540	35.010	36.600	35.999	63,200
2024-11-05	33.740	35.000	33.740	35.000	34.425	10,900
2024-11-04	33.530	34.170	33.310	34.170	33.609	13,300
2024-11-01	33.610	33.610	32.970	33.550	32.999	6,000
2024-10-31	33.250	33.700	32.200	33.460	32.911	28,900
2024-10-30	32.890	33.680	32.600	32.950	32.409	7,400
2024-10-29	33.160	33.160	32.230	32.830	32.291	16,300
2024-10-28	33.130	33.330	32.280	32.920	32.379	11,400
2024-10-25	33.180	33.440	32.520	32.560	32.025	4,200
2024-10-24	33.600	34.160	32.930	33.070	32.527	27,000
2024-10-23	34.600	34.650	33.670	33.850	33.294	12,000
2024-10-22	34.150	34.910	33.560	34.910	34.337	15,700
2024-10-21	35.400	35.480	34.620	34.830	34.258	9,600
2024-10-18	35.750	35.750	35.150	35.400	34.819	8,600
2024-10-17	36.210	36.210	35.160	35.300	34.720	11,000
2024-10-16	36.080	36.650	36.020	36.090	35.497	15,100
2024-10-15	35.400	36.030	34.850	35.790	35.202	19,900
2024-10-11	34.230	34.690	33.930	34.680	34.111	16,200
2024-10-10	33.820	34.060	33.390	34.060	33.501	5,200
2024-10-09	34.680	34.720	33.420	33.840	33.284	18,900
2024-10-08	34.460	34.570	34.260	34.560	33.992	6,100
2024-10-07	34.550	34.550	33.640	34.120	33.560	12,600
2024-10-04	34.770	34.880	34.360	34.560	33.992	15,100
2024-10-03	33.660	34.770	33.140	34.770	34.199	19,600
2024-10-02	34.190	34.190	33.690	34.150	33.589	8,400
2024-10-01	34.580	34.580	33.250	34.210	33.648	22,500
2024-09-30	34.860	34.920	33.580	34.920	34.347	14,500
2024-09-27	34.000	34.880	34.000	34.880	34.307	16,800
2024-09-26	33.410	34.000	33.300	34.000	33.442	12,100
2024-09-25	34.330	34.330	33.210	33.610	33.058	13,000
2024-09-24	32.710	34.610	32.500	34.610	34.042	31,400
2024-09-23	33.260	33.260	32.450	32.910	32.370	11,600
2024-09-20	32.640	33.270	31.880	33.030	32.488	50,300
2024-09-19	31.600	32.650	31.600	32.650	32.114	19,400
2024-09-18	31.110	32.080	31.010	31.390	30.875	26,400
2024-09-17	30.910	31.540	30.850	31.520	31.002	15,300
2024-09-16	30.190	30.940	30.190	30.940	30.432	6,700
2024-09-13	30.300	30.590	30.110	30.230	29.734	8,700
2024-09-12	29.710	30.170	29.580	30.170	29.675	11,100
2024-09-11	28.960	29.260	28.910	28.910	28.435	5,800
2024-09-10	28.150	29.450	27.940	29.450	28.966	9,500
2024-09-09	28.030	28.400	27.930	28.210	27.747	7,700
2024-09-06	28.850	28.850	27.520	27.600	27.147	18,700
2024-09-05	29.820	30.290	29.030	29.030	28.553	10,300
2024-09-04	30.610	30.610	29.810	30.330	29.832	18,200
2024-09-03	31.310	31.310	29.780	30.500	29.999	28,500
2024-08-30	30.000	31.300	29.250	31.300	30.786	83,400
2024-08-29	30.210	30.330	29.620	29.880	29.307	17,400
2024-08-28	30.000	30.350	29.110	29.110	28.551	16,100
2024-08-27	30.060	30.560	30.000	30.060	29.483	10,800
2024-08-26	30.610	31.060	30.410	30.580	29.993	15,400

← NewerPage 9 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.