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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 02, 2025	35.2	35.61	35.61	35.87	35.04	26,000
June 30, 2025	34.36	35.43	35.43	35.5	34.36	19,500
June 27, 2025	35.05	34.49	34.49	35.46	34.39	34,300
June 26, 2025	34.02	34.91	34.91	34.91	34.02	6,400
June 25, 2025	36.4	34.3	34.3	36.89	34.26	26,133
June 24, 2025	35.99	36.2	36.2	36.83	35.68	35,400
June 23, 2025	35.46	35.55	35.55	36.07	34.83	22,618
June 20, 2025	33.52	35.25	35.25	35.38	33.52	129,504
June 19, 2025	34.02	34.09	34.09	34.53	34.01	7,602
June 18, 2025	34.15	34.35	34.35	35.17	34.05	29,923
June 17, 2025	33.76	34.31	34.31	34.42	33.76	76,900
June 16, 2025	33.81	34.16	34.16	34.36	33.8	21,542
June 13, 2025	34.38	34	34	34.38	33.9	104,426
June 12, 2025	34.36	34	34	34.36	34	25,503
June 11, 2025	34.34	34.33	34.33	34.4	34	30,431
June 10, 2025	34.45	34.05	34.05	34.45	34	16,643
June 09, 2025	34.37	34.15	34.15	34.47	33.88	48,200
June 06, 2025	34.98	34.37	34.37	35.11	34.37	5,400
June 05, 2025	34.8	34.5	34.5	34.92	34.11	28,400
June 04, 2025	34.67	34.41	34.41	35.11	34.29	14,700
June 03, 2025	34.01	34.45	34.45	34.91	34.01	10,200
June 02, 2025	34.11	34.15	34.15	34.38	33.71	48,700
May 30, 2025	34.19	34.27	34.27	34.59	33.76	45,400
May 29, 2025	34.01	33.97	33.88	34.34	33.85	22,108

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