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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	48.15	48.51	48.51	48.96	47.94	11,515
February 19, 2026	48.08	48.22	48.22	48.22	47.69	10,000
February 18, 2026	48.3	48.5	48.5	49.36	47.79	23,600
February 17, 2026	44.88	48.76	48.76	48.9	44.88	23,045
February 13, 2026	47.91	46.08	46.08	47.91	45.87	23,900
February 12, 2026	49.69	47.68	47.68	50.25	47.14	12,000
February 11, 2026	50.98	49.19	49.19	51.03	48.78	27,415
February 10, 2026	50	50.65	50.65	50.81	49.99	40,940
February 09, 2026	49.73	50	50	50	49.2	40,300
February 06, 2026	48.32	49.34	49.34	49.55	48.32	24,800
February 05, 2026	48.48	47.5	47.5	48.8	47.5	6,028
February 04, 2026	48.66	49	49	49.54	47.76	18,538
February 03, 2026	49.52	48.37	48.37	50.59	47.56	28,500
February 02, 2026	47.02	50	50	50.65	47.02	47,511
January 30, 2026	47	47.65	47.65	48.09	47	18,300
January 29, 2026	46.25	47.03	47.03	48.1	46.25	30,236
January 28, 2026	46.54	46.88	46.88	47.37	46.54	28,600
January 27, 2026	47.47	47.01	47.01	47.9	46.95	14,000
January 26, 2026	48	47.9	47.9	48.96	47.52	9,220
January 23, 2026	49.83	48	48	49.88	47.93	24,018
January 22, 2026	49	49.66	49.66	50.69	49	23,003
January 21, 2026	49.9	48.88	48.88	49.9	48.33	11,426
January 20, 2026	49.64	49.4	49.4	50.02	48.95	18,100
January 19, 2026	49.5	49.67	49.67	50.25	49.4	11,527
January 16, 2026	50.06	50.28	50.28	50.94	50.06	36,200
January 15, 2026	49.48	50.27	50.27	50.86	49.19	28,300
January 14, 2026	49.17	48.61	48.61	49.17	47.88	35,146
January 13, 2026	48.27	48.53	48.53	48.98	48.27	25,835
January 12, 2026	46.68	48.63	48.63	49.04	46.68	35,100
January 09, 2026	47.51	47.75	47.75	48.22	47.51	36,443
January 08, 2026	46.91	47.52	47.52	47.52	46.18	58,336
January 07, 2026	49.5	46.94	46.94	49.59	46.8	51,510
January 06, 2026	50.59	50.24	50.24	51.11	50.02	8,400
January 05, 2026	49.74	50.59	50.59	51.2	49.74	24,838
January 02, 2026	48.03	49.47	49.47	49.79	48.03	13,000
December 31, 2025	48.96	48.57	48.57	48.96	48.13	5,521
December 30, 2025	49.9	48.75	48.75	50.05	48.46	8,400
December 29, 2025	49.73	49.68	49.68	50.14	48.71	9,906
December 23, 2025	48.87	48.72	48.72	48.87	48	3,900
December 22, 2025	48.34	48.99	48.99	49.91	48.34	18,914
December 19, 2025	49.2	49.48	49.48	49.48	48.16	43,200
December 18, 2025	47.3	47.79	47.79	49.38	47.3	23,200
December 17, 2025	48.9	47.61	47.61	48.9	47.61	15,124
December 16, 2025	47.51	48.73	48.73	49.16	47.51	25,400
December 15, 2025	49.01	48.24	48.24	49.01	47.96	23,102
December 12, 2025	49.03	48.74	48.74	49.92	48.67	10,071
December 11, 2025	49	49.7	49.7	50.18	49	22,998
December 10, 2025	48.57	49.2	49.2	49.65	48.44	17,347
December 09, 2025	49.35	49.15	49.15	50.04	49.15	6,300
December 08, 2025	49.52	49.05	49.05	49.52	48.47	8,000
December 05, 2025	51	49.36	49.36	51.16	48.5	31,200
December 04, 2025	48.17	50.82	50.82	51.07	48.17	25,565
December 03, 2025	48.51	48.64	48.64	49.27	48.37	46,800
December 02, 2025	47.52	49.25	49.25	50.62	47.52	38,749
December 01, 2025	48.5	48.18	48.18	49.37	48.18	31,919
November 28, 2025	47.65	49.13	49.13	49.15	47.64	30,300
November 27, 2025	47.87	47.01	46.92	47.87	46.49	10,700
November 26, 2025	47.77	46.85	46.76	47.77	46.41	26,301
November 25, 2025	45.65	46.91	46.91	47.83	45.65	40,200
November 24, 2025	43.64	46.11	46.11	46.11	43.64	39,300

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