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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	44.54	44.08	44.08	44.86	43.47	301,600
November 20, 2025	45.29	44.63	44.63	47.57	44.3	36,026
November 19, 2025	44.09	45.4	45.4	45.72	44.08	38,894
November 18, 2025	43.08	44.32	44.32	45.01	43.08	41,239
November 17, 2025	44.71	43.63	43.63	46	43.13	34,207
November 14, 2025	43.98	45.46	45.46	46.16	43.8	32,219
November 13, 2025	44.85	43.7	43.7	45.51	43.7	23,532
November 12, 2025	43.52	44.34	44.34	44.98	43.52	40,133
November 11, 2025	44.6	43.77	43.77	44.99	43.6	42,413
November 10, 2025	44.58	44.1	44.1	45.1	43.31	72,200
November 07, 2025	47.31	42.96	42.96	47.54	42.69	117,100
November 06, 2025	49.35	48.04	48.04	52.1	46.76	128,016
November 05, 2025	48.56	49.02	49.02	49.04	48.37	12,200
November 04, 2025	48.53	48.1	48.1	48.86	48.1	4,900
November 03, 2025	49.32	48.55	48.55	49.7	48.35	15,438
October 31, 2025	48.03	49.58	49.58	49.68	48.03	45,680
October 30, 2025	48.34	48.26	48.26	49.24	47.46	45,706
October 29, 2025	48.64	48.7	48.7	49.44	48.16	16,800
October 28, 2025	49.25	48.82	48.82	49.39	48.65	28,400
October 27, 2025	49.49	49.22	49.22	49.52	48.08	32,316
October 24, 2025	48.28	49.05	49.05	49.49	47.68	48,115
October 23, 2025	47.61	48.26	48.26	48.64	47.33	40,944
October 22, 2025	48.16	47.58	47.58	48.16	46.72	18,800
October 21, 2025	49.56	48.26	48.26	49.6	48.07	72,111
October 20, 2025	48.99	49.53	49.53	50.23	48.95	49,016
October 17, 2025	48.03	48.02	48.02	49.09	47.34	81,500
October 16, 2025	49.91	48.88	48.88	50.47	48.47	53,735
October 15, 2025	51.43	50.41	50.41	51.43	50	81,900
October 14, 2025	48.48	50.13	50.13	50.36	47.21	126,400
October 10, 2025	47.96	45.99	45.99	47.96	45.75	23,700
October 09, 2025	48.04	48.18	48.18	48.18	47.31	31,818
October 08, 2025	46.52	48.19	48.19	48.41	46.43	53,800
October 07, 2025	46.27	46.66	46.66	46.77	44.83	64,149
October 06, 2025	46.5	46.56	46.56	46.64	45.39	36,600
October 03, 2025	46.13	46.46	46.46	47	45.45	49,400
October 02, 2025	45.89	46.01	46.01	46.07	45.02	90,800
October 01, 2025	44.66	45.92	45.92	46.06	44.66	56,500
September 30, 2025	45.33	45.65	45.65	45.81	44.36	36,100
September 29, 2025	44.8	45.34	45.34	45.53	43.51	46,100
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

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