TSX:BBU.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	49.90	50.05	48.46	48.75	48.75	-1.87%	8,351
Dec 29, 2025	49.73	50.14	48.71	49.68	49.68	-0.08%	9,906
Dec 24, 2025	48.49	49.72	48.30	49.72	49.72	2.05%	8,066
Dec 23, 2025	48.87	48.87	48.00	48.72	48.72	-0.55%	3,875
Dec 22, 2025	48.34	49.91	48.34	48.99	48.99	-0.99%	18,914
Dec 19, 2025	49.20	49.48	48.16	49.48	49.48	3.54%	43,181
Dec 18, 2025	47.30	49.38	47.30	47.79	47.79	0.38%	23,181
Dec 17, 2025	48.90	48.90	47.61	47.61	47.61	-2.30%	15,124
Dec 16, 2025	47.51	49.16	47.51	48.73	48.73	1.02%	25,372
Dec 15, 2025	49.01	49.01	47.96	48.24	48.24	-1.03%	23,102
Dec 12, 2025	49.03	49.92	48.67	48.74	48.74	-1.93%	10,071
Dec 11, 2025	49.00	50.18	49.00	49.70	49.70	1.02%	22,998
Dec 10, 2025	48.57	49.65	48.44	49.20	49.20	0.10%	17,347
Dec 9, 2025	49.35	50.04	49.15	49.15	49.15	0.20%	6,275
Dec 8, 2025	49.52	49.52	48.47	49.05	49.05	-0.63%	7,964
Dec 5, 2025	51.00	51.16	48.50	49.36	49.36	-2.87%	31,172
Dec 4, 2025	48.17	51.07	48.17	50.82	50.82	4.48%	25,565
Dec 3, 2025	48.51	49.27	48.37	48.64	48.64	-1.24%	46,797
Dec 2, 2025	47.52	50.62	47.52	49.25	49.25	2.22%	38,963
Dec 1, 2025	48.50	49.37	48.18	48.18	48.18	-1.93%	31,919
Nov 28, 2025	47.65	49.15	47.64	49.13	49.13	4.51%	30,295
Nov 27, 2025	47.87	47.87	46.49	47.01	46.92	0.34%	10,691
Nov 26, 2025	47.77	47.77	46.41	46.85	46.76	-0.13%	26,301
Nov 25, 2025	45.65	47.83	45.65	46.91	46.82	1.73%	40,200
Nov 24, 2025	43.64	46.11	43.64	46.11	46.02	4.61%	39,273
Nov 21, 2025	44.54	44.86	43.47	44.08	44.00	-1.23%	301,578
Nov 20, 2025	45.29	47.57	44.30	44.63	44.55	-1.70%	36,026
Nov 19, 2025	44.09	45.72	44.08	45.40	45.32	2.44%	38,894
Nov 18, 2025	43.08	45.01	43.08	44.32	44.24	1.58%	41,239
Nov 17, 2025	44.71	46.00	43.13	43.63	43.55	-4.03%	34,207
Nov 14, 2025	43.98	46.16	43.80	45.46	45.38	4.03%	32,219
Nov 13, 2025	44.85	45.51	43.70	43.70	43.62	-1.44%	23,532
Nov 12, 2025	43.52	44.98	43.52	44.34	44.26	1.30%	40,133
Nov 11, 2025	44.60	44.99	43.60	43.77	43.69	-0.75%	42,413
Nov 10, 2025	44.58	45.10	43.31	44.10	44.02	2.65%	72,151
Nov 7, 2025	47.31	47.54	42.69	42.96	42.88	-10.57%	117,091
Nov 6, 2025	49.35	52.10	46.76	48.04	47.95	-2.00%	128,016
Nov 5, 2025	48.56	49.04	48.37	49.02	48.93	1.91%	12,169
Nov 4, 2025	48.53	48.86	48.10	48.10	48.01	-0.93%	4,861
Nov 3, 2025	49.32	49.70	48.35	48.55	48.46	-2.08%	15,438
Oct 31, 2025	48.03	49.71	48.03	49.58	49.49	2.74%	46,784
Oct 30, 2025	48.34	49.24	47.46	48.26	48.17	-0.90%	45,706
Oct 29, 2025	48.64	49.44	48.16	48.70	48.61	-0.25%	16,758
Oct 28, 2025	49.25	49.39	48.65	48.82	48.73	-0.81%	28,396
Oct 27, 2025	49.49	49.52	48.08	49.22	49.13	0.35%	32,316
Oct 24, 2025	48.28	49.49	47.68	49.05	48.96	1.64%	48,115
Oct 23, 2025	47.61	48.64	47.33	48.26	48.17	1.43%	41,216
Oct 22, 2025	48.16	48.16	46.72	47.58	47.49	-1.41%	18,768
Oct 21, 2025	49.56	49.60	48.07	48.26	48.17	-2.56%	72,111
Oct 20, 2025	48.99	50.23	48.95	49.53	49.44	3.14%	49,016