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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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