Brookfield Business Partners L.P. - BBU-UN.TO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	44.83	44.83	44.83	45.85	44.57	142,400
September 25, 2025	44	44.4	44.4	45.7	41.52	182,711
September 24, 2025	40.25	39.48	39.48	40.3	39.44	41,401
September 23, 2025	39.09	39.7	39.7	40.59	39.09	22,835
September 22, 2025	38.2	39.4	39.4	39.7	38.1	21,600
September 19, 2025	37.98	38.6	38.6	38.6	37.21	43,539
September 18, 2025	37.01	38.31	38.31	38.31	37	21,845
September 17, 2025	37	37.41	37.41	37.84	36.97	34,700
September 16, 2025	37.25	37.18	37.18	37.55	36.87	16,600
September 15, 2025	37.98	37.41	37.41	37.98	37.2	9,818
September 12, 2025	38.08	37.4	37.4	38.31	37.05	26,647
September 11, 2025	37.88	38.27	38.27	38.59	37.63	17,704
September 10, 2025	36.77	37.67	37.67	37.69	36.77	7,206
September 09, 2025	37.94	37	37	38.61	36.7	42,700
September 08, 2025	37.75	38.63	38.63	38.74	37.73	12,417
September 05, 2025	37.58	38.06	38.06	38.25	37.35	32,617
September 04, 2025	36.69	37.92	37.92	38.15	36.25	56,700
September 03, 2025	37.02	36.66	36.66	37.1	36.57	66,714
September 02, 2025	36.16	37.51	37.51	37.81	36.16	26,100
August 29, 2025	37.82	36.91	36.91	38.43	36.51	12,800
August 28, 2025	39.03	38.33	38.24	39.03	38	18,735
August 27, 2025	38.75	38.96	38.87	39.17	38.3	18,500
August 26, 2025	38.12	38.9	38.9	38.9	38.12	9,739
August 25, 2025	38.74	38.39	38.39	38.74	37.82	20,300
August 22, 2025	37.97	38.44	38.44	38.69	37.96	16,500
August 21, 2025	38.28	37.15	37.15	38.62	37.15	13,900
August 20, 2025	36.99	37.64	37.64	37.76	36.48	52,014
August 19, 2025	36.61	37	37	37	36.54	17,213
August 18, 2025	34.24	36.8	36.8	36.8	34.24	60,446
August 15, 2025	34.14	34.83	34.83	34.83	34.13	9,140
August 14, 2025	33.77	34.42	34.42	34.42	33.36	11,549
August 13, 2025	33.91	33.7	33.7	33.91	33.3	34,900
August 12, 2025	34.2	33.72	33.72	34.2	33.71	20,808
August 11, 2025	34.14	34.14	34.14	34.14	33.56	12,025
August 08, 2025	34.16	34.14	34.14	34.76	34.05	32,700
August 07, 2025	34.68	34.61	34.61	34.68	34.33	36,300
August 06, 2025	35.19	34.54	34.54	35.19	34.54	17,000
August 05, 2025	32.95	35.21	35.21	35.51	32.86	87,400
August 01, 2025	34.43	33.14	33.14	34.92	32.1	29,000
July 31, 2025	34.31	33.33	33.33	34.31	33.28	35,881
July 30, 2025	34.5	33.8	33.8	34.73	33.55	19,725
July 29, 2025	34.81	34.59	34.59	34.97	34.46	11,300
July 28, 2025	34.89	34.85	34.85	35.07	34.62	16,500
July 25, 2025	35.11	35.34	35.34	35.35	34.61	49,500
July 24, 2025	34.73	34.64	34.64	34.93	34.28	38,441
July 23, 2025	35.02	34.73	34.73	35.23	34.65	43,700
July 22, 2025	34.99	34.78	34.78	35.25	34.63	27,244
July 21, 2025	35.37	34.7	34.7	35.46	34.7	18,019
July 18, 2025	35.21	35.3	35.3	35.56	35.07	14,812
July 17, 2025	35.84	35.17	35.17	35.84	35.17	23,600
July 16, 2025	35.02	35.53	35.53	35.78	34.58	19,847
July 15, 2025	35.48	35.25	35.25	35.49	34.69	13,200
July 14, 2025	34.72	35.71	35.71	35.71	34.72	15,302
July 11, 2025	35.2	35.1	35.1	35.43	34.65	13,600
July 10, 2025	35.18	35.27	35.27	36.1	35.1	16,885
July 09, 2025	35.52	35.35	35.35	35.52	34.61	11,139
July 08, 2025	36	35.33	35.33	36	34.97	5,512
July 07, 2025	36.02	35.3	35.3	37.32	35.2	20,300
July 04, 2025	36.73	36.46	36.46	37.22	36.46	16,000
July 03, 2025	35.61	36.65	36.65	36.77	35.36	18,100

Brookfield Business Partners L.P. (BBU-UN.TO) TSX