Brookfield Business Partners L.P. (TSX:BBU.UN)
Canada · Delayed Price · Currency is CAD 49.36
-1.46 (-2.87%)
At close: Dec 5, 2025
TSX:BBU.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 48.03 | 49.09 | 47.34 | 48.02 | 47.93 | -1.76% | 81,458 |
| Oct 16, 2025 | 49.91 | 50.47 | 48.47 | 48.88 | 48.79 | -3.04% | 53,735 |
| Oct 15, 2025 | 51.43 | 51.43 | 50.00 | 50.41 | 50.32 | 0.56% | 81,874 |
| Oct 14, 2025 | 48.48 | 50.36 | 47.21 | 50.13 | 50.04 | 9.00% | 126,400 |
| Oct 10, 2025 | 47.96 | 47.96 | 45.75 | 45.99 | 45.90 | -4.55% | 23,700 |
| Oct 9, 2025 | 48.04 | 48.18 | 47.31 | 48.18 | 48.09 | -0.02% | 31,818 |
| Oct 8, 2025 | 46.52 | 48.41 | 46.43 | 48.19 | 48.10 | 3.28% | 53,790 |
| Oct 7, 2025 | 46.27 | 46.77 | 44.83 | 46.66 | 46.57 | 0.21% | 64,149 |
| Oct 6, 2025 | 46.50 | 46.64 | 45.39 | 46.56 | 46.47 | 0.22% | 36,555 |
| Oct 3, 2025 | 46.13 | 47.00 | 45.45 | 46.46 | 46.37 | 0.98% | 49,357 |
| Oct 2, 2025 | 45.89 | 46.07 | 45.02 | 46.01 | 45.92 | 0.20% | 90,784 |
| Oct 1, 2025 | 44.66 | 46.06 | 44.66 | 45.92 | 45.83 | 0.59% | 56,492 |
| Sep 30, 2025 | 45.33 | 45.81 | 44.36 | 45.65 | 45.56 | 0.68% | 36,058 |
| Sep 29, 2025 | 44.80 | 45.53 | 43.51 | 45.34 | 45.26 | 1.14% | 46,071 |
| Sep 26, 2025 | 44.83 | 45.85 | 44.57 | 44.83 | 44.75 | 0.97% | 142,368 |
| Sep 25, 2025 | 44.00 | 45.70 | 41.52 | 44.40 | 44.32 | 12.46% | 182,711 |