Brookfield Business Partners L.P. (TSX:BBU.UN)
Canada · Delayed Price · Currency is CAD 46.01
+0.09 (0.20%)
Oct 2, 2025, 4:00 PM EDT
TSX:BBU.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 45.89 | 45.89 | 45.15 | 45.32 | 45.32 | -1.31% | 17,503 |
| 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 |
| Sep 2, 2025 | 36.16 | 37.81 | 36.16 | 37.51 | 37.51 | 1.63% | 26,100 |
| Aug 29, 2025 | 37.82 | 38.43 | 36.51 | 36.91 | 36.91 | -3.70% | 12,800 |
| Aug 28, 2025 | 39.03 | 39.03 | 38.00 | 38.33 | 38.24 | -1.62% | 18,735 |
| Aug 27, 2025 | 38.75 | 39.17 | 38.30 | 38.96 | 38.87 | 0.15% | 18,500 |
| Aug 26, 2025 | 38.12 | 38.90 | 38.12 | 38.90 | 38.81 | 1.33% | 9,739 |
| Aug 25, 2025 | 38.74 | 38.74 | 37.82 | 38.39 | 38.30 | -0.13% | 20,300 |
| Aug 22, 2025 | 37.97 | 38.69 | 37.96 | 38.44 | 38.35 | 3.47% | 16,500 |
| Aug 21, 2025 | 38.28 | 38.62 | 37.15 | 37.15 | 37.07 | -1.30% | 13,900 |
| Aug 20, 2025 | 36.99 | 37.76 | 36.48 | 37.64 | 37.56 | 1.73% | 52,014 |
| Aug 19, 2025 | 36.61 | 37.00 | 36.54 | 37.00 | 36.92 | 0.54% | 17,213 |
| Aug 18, 2025 | 34.24 | 36.80 | 34.24 | 36.80 | 36.72 | 5.66% | 60,446 |
| Aug 15, 2025 | 34.14 | 34.83 | 34.13 | 34.83 | 34.75 | 1.19% | 9,140 |
| Aug 14, 2025 | 33.77 | 34.42 | 33.36 | 34.42 | 34.34 | 2.14% | 11,549 |
| Aug 13, 2025 | 33.91 | 33.91 | 33.30 | 33.70 | 33.62 | -0.06% | 34,900 |
| Aug 12, 2025 | 34.20 | 34.20 | 33.71 | 33.72 | 33.64 | -1.23% | 20,808 |
| Aug 11, 2025 | 34.14 | 34.14 | 33.56 | 34.14 | 34.06 | - | 12,025 |
| Aug 8, 2025 | 34.16 | 34.76 | 34.05 | 34.14 | 34.06 | -1.36% | 32,700 |
| Aug 7, 2025 | 34.68 | 34.68 | 34.33 | 34.61 | 34.53 | 0.20% | 36,300 |
| Aug 6, 2025 | 35.19 | 35.19 | 34.54 | 34.54 | 34.46 | -1.90% | 17,000 |
| Aug 5, 2025 | 32.95 | 35.51 | 32.86 | 35.21 | 35.13 | 6.25% | 87,400 |
| Aug 1, 2025 | 34.43 | 34.92 | 32.10 | 33.14 | 33.07 | -0.57% | 29,000 |
| Jul 31, 2025 | 34.31 | 34.31 | 33.28 | 33.33 | 33.26 | -1.39% | 36,745 |
| Jul 30, 2025 | 34.50 | 34.73 | 33.55 | 33.80 | 33.72 | -2.28% | 19,725 |
| Jul 29, 2025 | 34.81 | 34.97 | 34.46 | 34.59 | 34.51 | -0.75% | 11,300 |
| Jul 28, 2025 | 34.89 | 35.07 | 34.62 | 34.85 | 34.77 | -1.39% | 16,500 |
| Jul 25, 2025 | 35.11 | 35.35 | 34.61 | 35.34 | 35.26 | 2.02% | 49,500 |
| Jul 24, 2025 | 34.73 | 34.93 | 34.28 | 34.64 | 34.56 | -0.26% | 38,441 |
| Jul 23, 2025 | 35.02 | 35.23 | 34.65 | 34.73 | 34.65 | -0.14% | 43,700 |