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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	26.65	27.15	27.15	27.17	26.64	16,700
September 09, 2025	27.94	26.66	26.66	27.94	26.46	47,036
September 08, 2025	27.72	27.96	27.96	27.96	27.27	24,900
September 05, 2025	27.53	27.35	27.35	27.85	26.97	22,812
September 04, 2025	26.88	27.32	27.32	27.64	26.3	21,348
September 03, 2025	27.17	26.66	26.66	27.17	26.59	30,378
September 02, 2025	26.54	27.27	27.27	27.48	26.5	19,506
August 29, 2025	27.8	26.91	26.91	28.05	26.91	99,708
August 28, 2025	27.99	28.02	27.96	28.23	27.58	11,019
August 27, 2025	28.01	28.07	28.01	28.28	27.91	3,400
August 26, 2025	27.6	27.91	27.85	28.05	26.97	17,000
August 25, 2025	28.08	27.62	27.56	28.15	27.32	22,129
August 22, 2025	26.93	27.72	27.66	28.23	26.93	114,700
August 21, 2025	28	27.06	27	28.1	26.82	35,016
August 20, 2025	27.02	27.23	27.17	27.28	26.27	35,200
August 19, 2025	26.64	26.6	26.6	26.92	26.2	22,300
August 18, 2025	25.35	26.52	26.52	26.64	25.35	25,562
August 15, 2025	24.85	25.19	25.19	25.19	24.76	5,844
August 14, 2025	24.3	24.65	24.65	24.85	24.3	11,127
August 13, 2025	24.43	24.46	24.46	24.53	24.18	14,000
August 12, 2025	24.78	24.46	24.46	24.88	24.39	12,800
August 11, 2025	25.01	24.66	24.66	25.01	24.28	10,133
August 08, 2025	25.09	24.81	24.81	25.21	24.75	18,134
August 07, 2025	25.18	25.09	25.09	25.26	24.92	18,401
August 06, 2025	25.24	25.26	25.26	25.65	25.11	9,700
August 05, 2025	24.56	25.35	25.35	25.83	24.56	48,400
August 04, 2025	24.02	23.94	23.94	24.52	23.63	11,134
August 01, 2025	26	23.93	23.93	26	23.31	29,800
July 31, 2025	24.45	24.15	24.15	24.5	24.03	32,600
July 30, 2025	25.27	24.46	24.46	25.55	24.33	16,700
July 29, 2025	26	25.27	25.27	26	25.01	34,680
July 28, 2025	25.45	25.48	25.48	25.84	25.33	31,214
July 25, 2025	25.5	25.67	25.67	25.92	25.17	84,717
July 24, 2025	25.55	25.35	25.35	25.64	25.13	42,500
July 23, 2025	26.09	25.6	25.6	26.09	25.54	25,800
July 22, 2025	25.68	25.9	25.9	26.1	25.41	57,332
July 21, 2025	26.12	25.6	25.6	26.24	25.4	16,906
July 18, 2025	26.04	25.86	25.86	26.04	25.52	37,800
July 17, 2025	26.27	25.9	25.9	26.34	25.58	23,700
July 16, 2025	26.24	26.17	26.17	26.24	25.1	51,300
July 15, 2025	26	25.38	25.38	26.08	25.11	10,089
July 14, 2025	25.69	25.73	25.73	26.07	25.69	8,719
July 11, 2025	25.76	25.49	25.49	26.06	25.32	13,724
July 10, 2025	25.9	25.88	25.88	26.52	25.81	22,500
July 09, 2025	25.67	25.69	25.69	26.17	25.1	9,500
July 08, 2025	26.25	25.91	25.91	26.25	25.6	16,700
July 07, 2025	26.95	26.22	26.22	27.47	25.95	28,500
July 03, 2025	26.35	27.16	27.16	27.24	26.04	8,700

Brookfield Business Partners L.P. (BBU) NYSE