TSX:BBU.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 20, 2025	33.52	35.38	33.52	35.25	35.25	3.40%	129,504
Jun 19, 2025	34.02	34.53	34.01	34.09	34.09	-0.76%	7,602
Jun 18, 2025	34.15	35.17	34.05	34.35	34.35	0.12%	29,923
Jun 17, 2025	33.76	34.42	33.76	34.31	34.31	0.44%	76,900
Jun 16, 2025	33.81	34.36	33.80	34.16	34.16	0.47%	21,542
Jun 13, 2025	34.38	34.38	33.90	34.00	34.00	-	104,426
Jun 12, 2025	34.36	34.36	34.00	34.00	34.00	-0.96%	25,503
Jun 11, 2025	34.34	34.40	34.00	34.33	34.33	0.82%	30,431
Jun 10, 2025	34.45	34.45	34.00	34.05	34.05	-0.29%	16,643
Jun 9, 2025	34.37	34.47	33.88	34.15	34.15	-0.64%	48,200
Jun 6, 2025	34.98	35.11	34.37	34.37	34.37	-0.38%	5,400
Jun 5, 2025	34.80	34.92	34.11	34.50	34.50	0.26%	28,400
Jun 4, 2025	34.67	35.11	34.29	34.41	34.41	-0.12%	14,700
Jun 3, 2025	34.01	34.91	34.01	34.45	34.45	0.88%	10,200
Jun 2, 2025	34.11	34.38	33.71	34.15	34.15	-0.35%	48,700
May 30, 2025	34.19	34.59	33.76	34.27	34.27	0.88%	45,400
May 29, 2025	34.01	34.34	33.85	33.97	33.88	-0.61%	22,108
May 28, 2025	34.10	34.60	33.73	34.18	34.09	0.12%	29,600
May 27, 2025	34.04	34.89	33.92	34.14	34.05	-2.18%	90,324
May 26, 2025	34.40	34.90	33.99	34.90	34.81	2.44%	12,000
May 23, 2025	34.47	34.61	34.01	34.07	33.98	-0.76%	24,800
May 22, 2025	34.21	34.66	34.09	34.33	34.24	0.12%	75,400
May 21, 2025	34.37	35.21	34.01	34.29	34.20	-1.21%	294,816
May 20, 2025	36.15	36.15	34.63	34.71	34.62	-3.58%	29,916
May 16, 2025	35.16	36.25	35.13	36.00	35.91	1.35%	287,734
May 15, 2025	34.95	36.46	34.95	35.52	35.43	0.11%	49,009
May 14, 2025	34.40	35.60	34.00	35.48	35.39	2.90%	30,100
May 13, 2025	34.55	35.27	34.38	34.48	34.39	-0.35%	70,209
May 12, 2025	33.99	34.60	32.91	34.60	34.51	6.89%	46,100
May 9, 2025	31.70	33.25	31.13	32.37	32.29	4.83%	59,446
May 8, 2025	29.26	31.56	29.26	30.88	30.80	4.64%	32,006
May 7, 2025	29.24	29.84	29.09	29.51	29.44	0.99%	24,204
May 6, 2025	29.97	30.04	29.20	29.22	29.15	-2.44%	35,345
May 5, 2025	31.07	31.48	29.95	29.95	29.87	-3.14%	36,616
May 2, 2025	30.89	31.29	30.13	30.92	30.84	3.55%	78,600
May 1, 2025	30.02	31.09	29.86	29.86	29.78	-1.81%	47,700
Apr 30, 2025	29.93	31.14	29.76	30.41	30.33	-0.75%	100,100
Apr 29, 2025	29.75	31.09	29.55	30.64	30.56	3.86%	21,434
Apr 28, 2025	29.59	30.00	29.50	29.50	29.43	-2.22%	32,813
Apr 25, 2025	29.98	30.23	29.54	30.17	30.09	-0.26%	19,100
Apr 24, 2025	29.30	30.25	29.27	30.25	30.17	3.28%	13,912
Apr 23, 2025	29.93	30.75	29.09	29.29	29.22	0.55%	16,502
Apr 22, 2025	28.00	29.16	27.99	29.13	29.06	5.97%	35,108
Apr 21, 2025	28.00	28.00	27.40	27.49	27.42	-2.93%	32,900
Apr 17, 2025	28.85	29.28	28.09	28.32	28.25	0.18%	29,100
Apr 16, 2025	29.54	29.54	27.78	28.27	28.20	-4.14%	52,800
Apr 15, 2025	28.73	29.62	28.70	29.49	29.42	2.57%	40,100
Apr 14, 2025	28.99	28.99	28.20	28.75	28.68	1.77%	51,300
Apr 11, 2025	28.73	29.10	28.14	28.25	28.18	-1.15%	43,017
Apr 10, 2025	29.79	29.79	27.86	28.58	28.51	-5.30%	43,427