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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	34.74	35.27	35.27	35.52	34.74	12,800
February 19, 2026	34.81	35.09	35.09	35.33	34.81	10,800
February 18, 2026	35.34	35.2	35.2	35.93	35.11	26,900
February 17, 2026	33.32	35.48	35.48	35.79	33.32	30,547
February 13, 2026	34.65	33.76	33.76	34.82	33.7	24,046
February 12, 2026	36.2	34.7	34.7	37.05	34.51	23,000
February 11, 2026	37.75	36.15	36.15	37.75	36.03	21,433
February 10, 2026	36.57	37.17	37.17	37.66	36.57	16,341
February 09, 2026	36.22	36.82	36.82	36.92	36	26,949
February 06, 2026	34.95	36.08	36.08	36.3	34.95	41,533
February 05, 2026	35.89	34.87	34.87	35.89	34.78	12,702
February 04, 2026	35.49	35.86	35.86	36.35	34.94	17,915
February 03, 2026	36.39	35.48	35.48	36.91	34.85	34,900
February 02, 2026	37	36.29	36.29	37	35.84	33,746
January 30, 2026	35	35.02	35.02	35.42	34.77	37,900
January 29, 2026	34.51	34.84	34.84	35.48	34.5	22,700
January 28, 2026	34.55	34.57	34.57	34.91	34.32	23,513
January 27, 2026	34.96	34.61	34.61	35.25	34.6	24,005
January 26, 2026	35.92	34.78	34.78	35.92	34.77	20,137
January 23, 2026	36.34	35.13	35.13	36.34	35	10,400
January 22, 2026	35.35	35.99	35.99	36.9	35.35	31,906
January 21, 2026	35.62	35.46	35.46	36.15	35.01	9,624
January 20, 2026	35.74	35.56	35.56	36.19	35.35	28,200
January 16, 2026	36.28	36	36	36.66	35.98	20,928
January 15, 2026	34.99	36.32	36.32	36.53	34.99	30,125
January 14, 2026	34.9	34.85	34.85	35.09	34.47	25,910
January 13, 2026	35.03	34.99	34.99	35.39	34.83	31,377
January 12, 2026	33.3	35.18	35.18	35.31	33.3	50,714
January 09, 2026	34.5	34.46	34.46	34.87	34.3	42,840
January 08, 2026	33.54	34.28	34.28	34.29	33.39	72,700
January 07, 2026	36.48	33.94	33.94	36.48	33.75	29,003
January 06, 2026	37.3	36.54	36.54	37.3	36.15	9,200
January 05, 2026	36.46	37.14	37.14	37.38	35.93	45,900
January 02, 2026	35.69	35.83	35.83	36.25	35.47	13,500
December 31, 2025	35.45	35.2	35.2	35.72	35.14	7,200
December 30, 2025	36.26	35.46	35.46	36.51	35.35	11,728
December 29, 2025	36.26	36.46	36.46	36.71	35.65	13,900
December 26, 2025	35.85	36.61	36.61	36.74	35.85	4,641
December 24, 2025	35.07	36.06	36.06	36.45	35.07	10,635
December 23, 2025	35.49	35.52	35.52	35.61	35	14,700
December 22, 2025	35.73	35.52	35.52	36.36	35.2	22,526
December 19, 2025	35.2	35.73	35.73	35.86	35.14	19,500
December 18, 2025	34.86	34.77	34.77	35.99	34.5	46,932
December 17, 2025	35.43	34.85	34.85	35.43	34.59	22,715
December 16, 2025	35.1	35.39	35.39	35.64	35.1	9,032
December 15, 2025	36.05	35.15	35.15	36.05	34.82	31,000
December 12, 2025	36.17	35.35	35.35	36.29	35.34	20,500
December 11, 2025	35.85	36.2	36.2	36.46	35.79	52,400
December 10, 2025	35.6	35.71	35.71	36.05	35.3	15,613
December 09, 2025	35.13	35.62	35.62	36.2	35.13	14,800
December 08, 2025	36.14	35.46	35.46	36.14	35.03	18,600
December 05, 2025	36.3	35.62	35.62	36.3	34.82	43,434
December 04, 2025	34.92	36.25	36.25	36.84	34.83	59,177
December 03, 2025	35.31	35.05	35.05	35.38	34.63	64,800
December 02, 2025	34.31	35.58	35.58	36.19	34.31	52,537
December 01, 2025	34.74	34.49	34.49	35.45	34.29	42,820
November 28, 2025	33.7	34.81	34.81	35.35	33.3	191,400
November 26, 2025	33.84	33.58	33.58	33.93	33.25	48,802
November 25, 2025	32.68	33.36	33.36	34.39	32.64	54,807
November 24, 2025	30.91	32.68	32.62	32.79	30.91	65,200

Brookfield Business Partners L.P. (BBU) NYSE