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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	31.66	31.13	31.13	31.9	30.95	47,600
November 20, 2025	32.75	31.58	31.58	33.76	31.42	154,000
November 19, 2025	32.09	32.27	32.27	32.59	31.71	45,500
November 18, 2025	31.44	31.65	31.65	32.4	31.17	78,411
November 17, 2025	32.39	31.1	31.1	32.81	30.85	49,900
November 14, 2025	31.22	32.58	32.58	32.95	30.86	48,512
November 13, 2025	31.69	31.3	31.3	32.41	31.25	34,725
November 12, 2025	31	31.96	31.96	32.23	31	70,355
November 11, 2025	31.48	31.31	31.31	32.08	31.24	60,400
November 10, 2025	30.91	31.63	31.63	32.25	30.77	56,944
November 07, 2025	33.32	31.04	31.04	33.64	30.4	90,000
November 06, 2025	35.45	33.85	33.85	36.9	33.15	145,047
November 05, 2025	33.91	34.71	34.71	34.71	33.91	24,431
November 04, 2025	34.06	34.12	34.12	34.62	34.06	12,000
November 03, 2025	35.5	34.62	34.62	35.5	34.44	20,800
October 31, 2025	34.7	35.29	35.29	35.41	34.36	52,825
October 30, 2025	35.09	34.6	34.6	35.38	34.12	69,119
October 29, 2025	35.4	34.88	34.88	35.61	34.61	51,400
October 28, 2025	35.45	35.2	35.2	35.5	35	83,058
October 27, 2025	36	35.27	35.27	36	34.25	55,101
October 24, 2025	35.05	35.25	35.25	35.45	34.01	57,944
October 23, 2025	34.37	34.51	34.51	34.85	34	29,710
October 22, 2025	34.09	34.27	34.27	34.28	33.35	31,500
October 21, 2025	35.53	34.41	34.41	35.53	34.24	41,200
October 20, 2025	35.05	35.51	35.51	35.81	34.94	65,407
October 17, 2025	34.77	34.56	34.56	35.18	33.75	105,700
October 16, 2025	36.04	35.1	35.1	36.07	34.66	54,132
October 15, 2025	36.26	35.99	35.99	36.72	35.53	191,800
October 14, 2025	34.57	35.8	35.8	35.92	33.8	173,100
October 13, 2025	33.8	35.29	35.29	35.33	33.6	38,118
October 10, 2025	34.51	32.98	32.98	34.51	32.63	50,900
October 09, 2025	34.8	34.06	34.06	34.8	33.78	67,307
October 08, 2025	33.29	34.58	34.58	34.94	33.21	199,900
October 07, 2025	33.51	33.36	33.36	33.64	32.14	195,226
October 06, 2025	33.01	33.5	33.5	33.61	32.55	144,900
October 03, 2025	33.05	33.36	33.36	33.86	32.57	103,821
October 02, 2025	32.86	32.96	32.96	33.19	32.27	106,400
October 01, 2025	32.39	33.08	33.08	33.19	32.38	77,223
September 30, 2025	32.89	32.61	32.61	32.95	31.9	108,616
September 29, 2025	32.25	32.74	32.74	32.74	31.22	123,200
September 26, 2025	32.51	32.2	32.2	32.91	32.02	155,100
September 25, 2025	31.34	31.75	31.75	33.05	29.59	339,003
September 24, 2025	28.88	28.48	28.48	29	28.41	8,323
September 23, 2025	28.63	28.61	28.61	29.34	28.39	28,800
September 22, 2025	27.76	28.77	28.77	28.77	27.65	35,164
September 19, 2025	27.86	27.73	27.73	27.86	26.96	12,516
September 18, 2025	27.23	27.67	27.67	27.82	26.88	17,600
September 17, 2025	27.24	26.94	26.94	27.68	26.83	101,241
September 16, 2025	27.16	27.26	27.26	27.29	26.94	11,000
September 15, 2025	27.13	27.24	27.24	27.37	26.89	14,624
September 12, 2025	27.74	27	27	27.74	26.9	56,500
September 11, 2025	26.98	27.82	27.82	28.1	26.98	47,647

Brookfield Business Partners L.P. (BBU) NYSE