Brookfield Business Partners L.P. (TSX:BBU.UN)
Canada · Delayed Price · Currency is CAD 44.00
-0.61 (-1.37%)
Inactive · Last trade price on Mar 30, 2026
TSX:BBU.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 44.69 | 45.15 | 42.17 | 44.00 | 44.00 | -1.37% | 231,220 |
| Mar 27, 2026 | 44.94 | 45.86 | 44.42 | 44.61 | 44.61 | -1.65% | 36,706 |
| Mar 26, 2026 | 44.99 | 46.40 | 44.80 | 45.36 | 45.36 | 0.49% | 53,649 |
| Mar 25, 2026 | 42.99 | 45.39 | 42.99 | 45.14 | 45.14 | 6.79% | 67,830 |
| Mar 24, 2026 | 42.59 | 43.06 | 41.70 | 42.27 | 42.27 | -0.59% | 21,844 |
| Mar 23, 2026 | 42.15 | 44.20 | 42.15 | 42.52 | 42.52 | 4.16% | 35,840 |
| Mar 20, 2026 | 41.64 | 41.64 | 40.25 | 40.82 | 40.73 | -2.04% | 49,018 |
| Mar 19, 2026 | 41.55 | 42.22 | 40.68 | 41.67 | 41.58 | -1.61% | 25,049 |
| Mar 18, 2026 | 42.53 | 42.85 | 41.65 | 42.35 | 42.26 | -0.24% | 23,850 |
| Mar 17, 2026 | 42.60 | 43.01 | 42.27 | 42.45 | 42.36 | 1.56% | 35,189 |
| Mar 16, 2026 | 41.48 | 43.10 | 40.64 | 41.80 | 41.71 | 2.38% | 29,667 |
| Mar 13, 2026 | 42.51 | 42.51 | 40.62 | 40.83 | 40.74 | -2.60% | 24,769 |
| Mar 12, 2026 | 44.01 | 44.38 | 41.66 | 41.92 | 41.83 | -5.01% | 34,315 |
| Mar 11, 2026 | 45.67 | 45.67 | 43.91 | 44.13 | 44.04 | -3.20% | 27,399 |
| Mar 10, 2026 | 43.45 | 46.33 | 43.45 | 45.59 | 45.49 | 3.45% | 28,250 |
| Mar 9, 2026 | 44.49 | 44.82 | 43.14 | 44.07 | 43.98 | -0.97% | 38,598 |
| Mar 6, 2026 | 46.26 | 46.26 | 44.49 | 44.50 | 44.41 | -5.06% | 28,285 |
| Mar 5, 2026 | 47.13 | 47.45 | 46.31 | 46.87 | 46.77 | -0.55% | 17,419 |
| Mar 4, 2026 | 46.32 | 47.80 | 46.32 | 47.13 | 47.03 | 0.49% | 37,505 |
| Mar 3, 2026 | 46.19 | 47.60 | 45.90 | 46.90 | 46.80 | -1.22% | 30,668 |
| Mar 2, 2026 | 46.98 | 48.17 | 46.42 | 47.48 | 47.38 | 2.00% | 63,454 |
| Feb 27, 2026 | 46.88 | 46.88 | 45.96 | 46.55 | 46.45 | -1.90% | 38,830 |
| Feb 26, 2026 | 46.74 | 47.91 | 46.74 | 47.45 | 47.35 | -0.40% | 45,525 |
| Feb 25, 2026 | 47.31 | 48.35 | 47.19 | 47.64 | 47.54 | 1.75% | 28,706 |
| Feb 24, 2026 | 47.13 | 47.65 | 46.65 | 46.82 | 46.72 | 0.41% | 45,699 |
| Feb 23, 2026 | 47.70 | 47.88 | 46.55 | 46.63 | 46.53 | -3.88% | 25,899 |
| Feb 20, 2026 | 48.15 | 48.96 | 47.86 | 48.51 | 48.41 | 0.60% | 11,567 |
| Feb 19, 2026 | 48.08 | 48.22 | 47.69 | 48.22 | 48.12 | -0.58% | 9,970 |
| Feb 18, 2026 | 48.30 | 49.36 | 47.79 | 48.50 | 48.40 | -0.53% | 23,589 |
| Feb 17, 2026 | 44.88 | 48.90 | 44.88 | 48.76 | 48.66 | 5.82% | 23,045 |
| Feb 13, 2026 | 47.91 | 47.91 | 45.87 | 46.08 | 45.98 | -3.36% | 23,884 |
| Feb 12, 2026 | 49.69 | 50.25 | 47.14 | 47.68 | 47.58 | -3.07% | 11,963 |
| Feb 11, 2026 | 50.98 | 51.03 | 48.78 | 49.19 | 49.09 | -2.88% | 27,415 |
| Feb 10, 2026 | 50.00 | 50.81 | 49.99 | 50.65 | 50.54 | 1.30% | 40,940 |
| Feb 9, 2026 | 49.73 | 50.00 | 49.20 | 50.00 | 49.89 | 1.34% | 40,288 |
| Feb 6, 2026 | 48.32 | 49.55 | 48.32 | 49.34 | 49.24 | 3.87% | 24,770 |
| Feb 5, 2026 | 48.48 | 48.80 | 47.50 | 47.50 | 47.40 | -3.06% | 6,028 |
| Feb 4, 2026 | 48.66 | 49.54 | 47.76 | 49.00 | 48.90 | 1.30% | 18,538 |
| Feb 3, 2026 | 49.52 | 50.59 | 47.56 | 48.37 | 48.27 | -3.26% | 28,491 |
| Feb 2, 2026 | 47.02 | 50.65 | 47.02 | 50.00 | 49.89 | 4.93% | 49,216 |
| Jan 30, 2026 | 47.00 | 48.09 | 47.00 | 47.65 | 47.55 | 1.32% | 18,291 |
| Jan 29, 2026 | 46.25 | 48.10 | 46.25 | 47.03 | 46.93 | 0.32% | 30,236 |
| Jan 28, 2026 | 46.54 | 47.37 | 46.54 | 46.88 | 46.78 | -0.28% | 28,576 |
| Jan 27, 2026 | 47.47 | 47.90 | 46.95 | 47.01 | 46.91 | -1.86% | 13,979 |
| Jan 26, 2026 | 48.00 | 48.96 | 47.52 | 47.90 | 47.80 | -0.21% | 9,220 |
| Jan 23, 2026 | 49.83 | 49.88 | 47.93 | 48.00 | 47.90 | -3.34% | 24,018 |
| Jan 22, 2026 | 49.00 | 50.69 | 49.00 | 49.66 | 49.56 | 1.60% | 23,003 |
| Jan 21, 2026 | 49.90 | 49.90 | 48.33 | 48.88 | 48.78 | -1.05% | 11,426 |
| Jan 20, 2026 | 49.64 | 50.02 | 48.95 | 49.40 | 49.30 | -0.54% | 18,099 |
| Jan 19, 2026 | 49.50 | 50.25 | 49.40 | 49.67 | 49.57 | -1.21% | 11,527 |