TSX:BBU.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2025	34.20	34.20	33.71	33.72	33.72	-1.23%	20,653
Aug 11, 2025	34.14	34.14	33.56	34.14	34.14	-	12,025
Aug 8, 2025	34.16	34.76	34.05	34.14	34.14	-1.36%	32,700
Aug 7, 2025	34.68	34.68	34.33	34.61	34.61	0.20%	36,300
Aug 6, 2025	35.19	35.19	34.54	34.54	34.54	-1.90%	17,000
Aug 5, 2025	32.95	35.51	32.86	35.21	35.21	6.25%	87,400
Aug 1, 2025	34.43	34.92	32.10	33.14	33.14	-0.57%	29,000
Jul 31, 2025	34.31	34.31	33.28	33.33	33.33	-1.39%	36,745
Jul 30, 2025	34.50	34.73	33.55	33.80	33.80	-2.28%	19,725
Jul 29, 2025	34.81	34.97	34.46	34.59	34.59	-0.75%	11,300
Jul 28, 2025	34.89	35.07	34.62	34.85	34.85	-1.39%	16,500
Jul 25, 2025	35.11	35.35	34.61	35.34	35.34	2.02%	49,500
Jul 24, 2025	34.73	34.93	34.28	34.64	34.64	-0.26%	38,441
Jul 23, 2025	35.02	35.23	34.65	34.73	34.73	-0.14%	43,700
Jul 22, 2025	34.99	35.25	34.63	34.78	34.78	0.23%	27,244
Jul 21, 2025	35.37	35.46	34.70	34.70	34.70	-1.70%	18,019
Jul 18, 2025	35.21	35.56	35.07	35.30	35.30	0.37%	14,812
Jul 17, 2025	35.84	35.84	35.17	35.17	35.17	-1.01%	23,600
Jul 16, 2025	35.02	35.78	34.58	35.53	35.53	0.79%	19,847
Jul 15, 2025	35.48	35.49	34.69	35.25	35.25	-1.29%	13,200
Jul 14, 2025	34.72	35.71	34.72	35.71	35.71	1.74%	15,302
Jul 11, 2025	35.20	35.43	34.65	35.10	35.10	-0.48%	13,600
Jul 10, 2025	35.18	36.10	35.10	35.27	35.27	-0.23%	16,900
Jul 9, 2025	35.52	35.52	34.61	35.35	35.35	0.06%	11,139
Jul 8, 2025	36.00	36.00	34.97	35.33	35.33	0.08%	5,512
Jul 7, 2025	36.02	37.32	35.20	35.30	35.30	-3.18%	20,300
Jul 4, 2025	36.73	37.22	36.46	36.46	36.46	-0.52%	16,000
Jul 3, 2025	35.61	36.77	35.36	36.65	36.65	2.92%	18,100
Jul 2, 2025	35.20	35.87	35.04	35.61	35.61	0.51%	26,000
Jun 30, 2025	34.36	35.50	34.36	35.43	35.43	2.73%	19,500
Jun 27, 2025	35.05	35.46	34.39	34.49	34.49	-1.20%	34,300
Jun 26, 2025	34.02	34.91	34.02	34.91	34.91	1.78%	6,400
Jun 25, 2025	36.40	36.89	34.26	34.30	34.30	-5.25%	26,133
Jun 24, 2025	35.99	36.83	35.68	36.20	36.20	1.83%	35,400
Jun 23, 2025	35.46	36.07	34.83	35.55	35.55	0.85%	22,618
Jun 20, 2025	33.52	35.38	33.52	35.25	35.25	3.40%	129,504
Jun 19, 2025	34.02	34.53	34.01	34.09	34.09	-0.76%	7,602
Jun 18, 2025	34.15	35.17	34.05	34.35	34.35	0.12%	29,923
Jun 17, 2025	33.76	34.42	33.76	34.31	34.31	0.44%	76,900
Jun 16, 2025	33.81	34.36	33.80	34.16	34.16	0.47%	21,542
Jun 13, 2025	34.38	34.38	33.90	34.00	34.00	-	104,426
Jun 12, 2025	34.36	34.36	34.00	34.00	34.00	-0.96%	25,503
Jun 11, 2025	34.34	34.40	34.00	34.33	34.33	0.82%	30,431
Jun 10, 2025	34.45	34.45	34.00	34.05	34.05	-0.29%	16,643
Jun 9, 2025	34.37	34.47	33.88	34.15	34.15	-0.64%	48,200
Jun 6, 2025	34.98	35.11	34.37	34.37	34.37	-0.38%	5,400
Jun 5, 2025	34.80	34.92	34.11	34.50	34.50	0.26%	28,400
Jun 4, 2025	34.67	35.11	34.29	34.41	34.41	-0.12%	14,700
Jun 3, 2025	34.01	34.91	34.01	34.45	34.45	0.88%	10,200
Jun 2, 2025	34.11	34.38	33.71	34.15	34.15	-0.35%	48,700