TSX:BBU.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	46.19	46.47	45.90	46.47	-	-2.13%	7,292
Mar 2, 2026	46.98	48.17	46.42	47.48	47.48	2.00%	63,454
Feb 27, 2026	46.88	46.88	45.96	46.55	46.55	-1.90%	38,830
Feb 26, 2026	46.74	47.91	46.74	47.45	47.45	-0.40%	45,525
Feb 25, 2026	47.31	48.35	47.19	47.64	47.64	1.75%	28,706
Feb 24, 2026	47.13	47.65	46.65	46.82	46.82	0.41%	45,699
Feb 23, 2026	47.70	47.88	46.55	46.63	46.63	-3.88%	25,899
Feb 20, 2026	48.15	48.96	47.86	48.51	48.51	0.60%	11,567
Feb 19, 2026	48.08	48.22	47.69	48.22	48.22	-0.58%	9,970
Feb 18, 2026	48.30	49.36	47.79	48.50	48.50	-0.53%	23,589
Feb 17, 2026	44.88	48.90	44.88	48.76	48.76	5.82%	23,045
Feb 13, 2026	47.91	47.91	45.87	46.08	46.08	-3.36%	23,884
Feb 12, 2026	49.69	50.25	47.14	47.68	47.68	-3.07%	11,963
Feb 11, 2026	50.98	51.03	48.78	49.19	49.19	-2.88%	27,415
Feb 10, 2026	50.00	50.81	49.99	50.65	50.65	1.30%	40,940
Feb 9, 2026	49.73	50.00	49.20	50.00	50.00	1.34%	40,288
Feb 6, 2026	48.32	49.55	48.32	49.34	49.34	3.87%	24,770
Feb 5, 2026	48.48	48.80	47.50	47.50	47.50	-3.06%	6,028
Feb 4, 2026	48.66	49.54	47.76	49.00	49.00	1.30%	18,538
Feb 3, 2026	49.52	50.59	47.56	48.37	48.37	-3.26%	28,491
Feb 2, 2026	47.02	50.65	47.02	50.00	50.00	4.93%	49,216
Jan 30, 2026	47.00	48.09	47.00	47.65	47.65	1.32%	18,291
Jan 29, 2026	46.25	48.10	46.25	47.03	47.03	0.32%	30,236
Jan 28, 2026	46.54	47.37	46.54	46.88	46.88	-0.28%	28,576
Jan 27, 2026	47.47	47.90	46.95	47.01	47.01	-1.86%	13,979
Jan 26, 2026	48.00	48.96	47.52	47.90	47.90	-0.21%	9,220
Jan 23, 2026	49.83	49.88	47.93	48.00	48.00	-3.34%	24,018
Jan 22, 2026	49.00	50.69	49.00	49.66	49.66	1.60%	23,003
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