Brookfield Business Partners L.P. (TSX:BBU.UN)
Canada · Delayed Price · Currency is CAD 44.34
+0.57 (1.30%)
Nov 12, 2025, 4:00 PM EST
TSX:BBU.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 43.52 | 44.98 | 43.52 | 44.34 | 44.34 | 1.30% | 39,962 |
| Nov 11, 2025 | 44.60 | 44.99 | 43.60 | 43.77 | 43.77 | -0.75% | 42,400 |
| Nov 10, 2025 | 44.58 | 45.10 | 43.31 | 44.10 | 44.10 | 2.65% | 72,200 |
| Nov 7, 2025 | 47.31 | 47.54 | 42.69 | 42.96 | 42.96 | -10.57% | 117,100 |
| Nov 6, 2025 | 49.35 | 52.10 | 46.76 | 48.04 | 48.04 | -2.00% | 128,016 |
| Nov 5, 2025 | 48.56 | 49.04 | 48.37 | 49.02 | 49.02 | 1.91% | 12,200 |
| Nov 4, 2025 | 48.53 | 48.86 | 48.10 | 48.10 | 48.10 | -0.93% | 4,900 |
| Nov 3, 2025 | 49.32 | 49.70 | 48.35 | 48.55 | 48.55 | -2.08% | 15,438 |
| Oct 31, 2025 | 48.03 | 49.71 | 48.03 | 49.58 | 49.58 | 2.74% | 46,800 |
| Oct 30, 2025 | 48.34 | 49.24 | 47.46 | 48.26 | 48.26 | -0.90% | 45,706 |
| Oct 29, 2025 | 48.64 | 49.44 | 48.16 | 48.70 | 48.70 | -0.25% | 16,800 |
| Oct 28, 2025 | 49.25 | 49.39 | 48.65 | 48.82 | 48.82 | -0.81% | 28,400 |
| Oct 27, 2025 | 49.49 | 49.52 | 48.08 | 49.22 | 49.22 | 0.35% | 32,316 |
| Oct 24, 2025 | 48.28 | 49.49 | 47.68 | 49.05 | 49.05 | 1.64% | 48,115 |
| Oct 23, 2025 | 47.61 | 48.64 | 47.33 | 48.26 | 48.26 | 1.43% | 41,216 |
| Oct 22, 2025 | 48.16 | 48.16 | 46.72 | 47.58 | 47.58 | -1.41% | 18,800 |
| Oct 21, 2025 | 49.56 | 49.60 | 48.07 | 48.26 | 48.26 | -2.56% | 72,111 |
| Oct 20, 2025 | 48.99 | 50.23 | 48.95 | 49.53 | 49.53 | 3.14% | 49,016 |
| Oct 17, 2025 | 48.03 | 49.09 | 47.34 | 48.02 | 48.02 | -1.76% | 81,500 |
| Oct 16, 2025 | 49.91 | 50.47 | 48.47 | 48.88 | 48.88 | -3.04% | 53,735 |
| Oct 15, 2025 | 51.43 | 51.43 | 50.00 | 50.41 | 50.41 | 0.56% | 81,900 |
| Oct 14, 2025 | 48.48 | 50.36 | 47.21 | 50.13 | 50.13 | 9.00% | 126,400 |
| Oct 10, 2025 | 47.96 | 47.96 | 45.75 | 45.99 | 45.99 | -4.55% | 23,700 |
| Oct 9, 2025 | 48.04 | 48.18 | 47.31 | 48.18 | 48.18 | -0.02% | 31,818 |
| Oct 8, 2025 | 46.52 | 48.41 | 46.43 | 48.19 | 48.19 | 3.28% | 53,800 |
| Oct 7, 2025 | 46.27 | 46.77 | 44.83 | 46.66 | 46.66 | 0.21% | 64,149 |
| Oct 6, 2025 | 46.50 | 46.64 | 45.39 | 46.56 | 46.56 | 0.22% | 36,600 |
| Oct 3, 2025 | 46.13 | 47.00 | 45.45 | 46.46 | 46.46 | 0.98% | 49,400 |
| Oct 2, 2025 | 45.89 | 46.07 | 45.02 | 46.01 | 46.01 | 0.20% | 90,800 |
| Oct 1, 2025 | 44.66 | 46.06 | 44.66 | 45.92 | 45.92 | 0.59% | 56,500 |
| Sep 30, 2025 | 45.33 | 45.81 | 44.36 | 45.65 | 45.65 | 0.68% | 36,100 |
| Sep 29, 2025 | 44.80 | 45.53 | 43.51 | 45.34 | 45.34 | 1.14% | 46,100 |
| Sep 26, 2025 | 44.83 | 45.85 | 44.57 | 44.83 | 44.83 | 0.97% | 142,400 |
| Sep 25, 2025 | 44.00 | 45.70 | 41.52 | 44.40 | 44.40 | 12.46% | 182,711 |
| Sep 24, 2025 | 40.25 | 40.30 | 39.44 | 39.48 | 39.48 | -0.55% | 41,401 |
| Sep 23, 2025 | 39.09 | 40.59 | 39.09 | 39.70 | 39.70 | 0.76% | 22,835 |
| Sep 22, 2025 | 38.20 | 39.70 | 38.10 | 39.40 | 39.40 | 2.07% | 21,600 |
| Sep 19, 2025 | 37.98 | 38.60 | 37.21 | 38.60 | 38.60 | 0.76% | 43,539 |
| Sep 18, 2025 | 37.01 | 38.31 | 37.00 | 38.31 | 38.31 | 2.41% | 21,845 |
| Sep 17, 2025 | 37.00 | 37.84 | 36.97 | 37.41 | 37.41 | 0.62% | 34,700 |
| Sep 16, 2025 | 37.25 | 37.55 | 36.87 | 37.18 | 37.18 | -0.61% | 16,600 |
| Sep 15, 2025 | 37.98 | 37.98 | 37.20 | 37.41 | 37.41 | 0.03% | 9,818 |
| Sep 12, 2025 | 38.08 | 38.31 | 37.05 | 37.40 | 37.40 | -2.27% | 26,647 |
| Sep 11, 2025 | 37.88 | 38.59 | 37.63 | 38.27 | 38.27 | 1.59% | 17,704 |
| Sep 10, 2025 | 36.77 | 37.69 | 36.77 | 37.67 | 37.67 | 1.81% | 7,206 |
| Sep 9, 2025 | 37.94 | 38.61 | 36.70 | 37.00 | 37.00 | -4.22% | 42,700 |
| Sep 8, 2025 | 37.75 | 38.74 | 37.73 | 38.63 | 38.63 | 1.50% | 12,417 |
| Sep 5, 2025 | 37.58 | 38.25 | 37.35 | 38.06 | 38.06 | 0.37% | 32,617 |
| Sep 4, 2025 | 36.69 | 38.15 | 36.25 | 37.92 | 37.92 | 3.44% | 56,700 |
| Sep 3, 2025 | 37.02 | 37.10 | 36.57 | 36.66 | 36.66 | -2.27% | 66,714 |