TSX:BBU.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	49.90	49.90	48.33	48.88	48.88	-1.05%	11,426
Jan 20, 2026	49.64	50.02	48.95	49.40	49.40	-0.54%	18,099
Jan 19, 2026	49.50	50.25	49.40	49.67	49.67	-1.21%	11,527
Jan 16, 2026	50.06	50.94	50.06	50.28	50.28	0.02%	36,174
Jan 15, 2026	49.48	50.86	49.19	50.27	50.27	3.41%	28,280
Jan 14, 2026	49.17	49.17	47.88	48.61	48.61	0.16%	35,146
Jan 13, 2026	48.27	48.98	48.27	48.53	48.53	-0.21%	25,835
Jan 12, 2026	46.68	49.04	46.68	48.63	48.63	1.84%	35,096
Jan 9, 2026	47.51	48.22	47.51	47.75	47.75	0.48%	36,443
Jan 8, 2026	46.91	47.52	46.18	47.52	47.52	1.24%	58,336
Jan 7, 2026	49.50	49.59	46.80	46.94	46.94	-6.57%	51,510
Jan 6, 2026	50.59	51.11	50.02	50.24	50.24	-0.69%	8,395
Jan 5, 2026	49.74	51.20	49.74	50.59	50.59	2.26%	24,838
Jan 2, 2026	48.03	49.79	48.03	49.47	49.47	1.85%	12,965
Dec 31, 2025	48.96	48.96	48.13	48.57	48.57	-0.37%	5,521
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