TSX:BBU.UN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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