Skip to main content
Brookfield Business Partners L.P. (BBU)
NYSE: BBU · Real-Time Price · USD
22.65
+0.27 (1.21%)
Dec 20, 2024, 4:00 PM EST - Market closed

BBU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202422.3123.0822.1922.6522.651.21%13,074
Dec 19, 202423.1123.1122.3222.3822.38-1.84%18,000
Dec 18, 202422.9123.6522.7322.8022.80-0.22%16,500
Dec 17, 202423.4023.5222.7322.8522.85-2.77%30,000
Dec 16, 202424.1124.2023.3123.5023.50-0.76%13,210
Dec 13, 202423.9624.5123.6823.6823.68-2.51%30,600
Dec 12, 202424.9825.2424.1224.2924.29-2.21%23,607
Dec 11, 202424.6325.4024.6324.8424.840.16%21,210
Dec 10, 202424.5024.8424.1924.8024.80-9,900
Dec 9, 202424.9825.0324.5824.8024.800.20%32,400
Dec 6, 202425.8725.9024.5024.7524.75-3.62%57,201
Dec 5, 202425.7125.9025.5625.6825.680.98%6,800
Dec 4, 202426.0026.3225.4325.4325.43-1.32%8,700
Dec 3, 202426.2826.2825.5525.7725.77-1.07%8,819
Dec 2, 202426.3026.3025.6826.0526.05-1.48%13,600
Nov 29, 202426.2926.7526.1326.4426.441.38%21,800
Nov 27, 202425.8526.4925.5626.0826.022.03%21,624
Nov 26, 202425.2025.8925.2025.5625.501.59%23,310
Nov 25, 202425.3326.0724.8625.1625.100.48%35,920
Nov 22, 202424.9025.2224.7425.0424.981.42%13,100
Nov 21, 202423.7424.6923.3124.6924.634.80%9,809
Nov 20, 202423.9424.2023.5423.5623.50-2.48%10,300
Nov 19, 202424.4124.5423.9424.1624.10-1.02%40,147
Nov 18, 202425.4025.4124.1524.4124.35-2.94%19,820
Nov 15, 202425.5025.5024.5525.1525.09-0.32%18,800
Nov 14, 202424.8225.2924.4225.2325.173.19%7,200
Nov 13, 202424.8025.0224.3224.4524.39-5,300
Nov 12, 202425.2525.3424.2724.4524.39-2.32%22,006
Nov 11, 202425.0825.3524.0225.0324.970.04%33,600
Nov 8, 202424.5025.6424.0925.0224.962.04%25,200
Nov 7, 202424.2624.5223.4424.5224.461.36%7,606
Nov 6, 202423.7424.6623.7424.1924.132.72%14,100
Nov 5, 202422.7523.5822.7123.5523.493.97%12,000
Nov 4, 202422.3522.9722.3522.6522.600.98%8,100
Nov 1, 202422.7922.8622.2022.4322.380.76%4,149
Oct 31, 202422.0722.7021.6922.2622.211.18%8,533
Oct 30, 202421.6822.6421.6722.0021.951.52%11,000
Oct 29, 202421.5721.7221.2221.6721.620.70%11,600
Oct 28, 202421.7521.9221.1221.5221.47-0.74%20,000
Oct 25, 202422.1722.2921.6521.6821.63-2.34%19,744
Oct 24, 202422.8622.8922.0422.2022.15-1.55%9,026
Oct 23, 202423.5223.5222.5522.5522.50-2.38%13,938
Oct 22, 202423.0023.1022.4523.1023.04-1.07%13,541
Oct 21, 202423.8624.0223.3523.3523.29-1.56%10,200
Oct 18, 202424.0824.1823.7223.7223.66-1.08%15,425
Oct 17, 202424.6524.9623.8223.9823.92-1.52%20,627
Oct 16, 202424.2324.8724.2324.3524.290.54%16,017
Oct 15, 202423.5624.6023.3224.2224.161.98%16,800
Oct 14, 202423.3523.7523.3523.7523.691.89%2,305
Oct 11, 202422.9023.3122.7223.3123.253.14%11,600
Oct 10, 202422.5922.8022.4222.6022.55-0.83%17,600
Oct 9, 202423.2223.2222.4922.7922.74-2.52%4,224
Oct 8, 202423.0023.7922.9823.3823.320.21%10,700
Oct 7, 202423.7423.9023.0623.3323.27-1.77%9,300
Oct 4, 202424.2024.2023.7523.7523.69-0.17%10,003
Oct 3, 202423.7023.8323.1523.7923.730.34%7,700
Oct 2, 202423.6623.8623.1523.7123.650.98%6,000
Oct 1, 202423.3123.7423.3123.4823.420.77%5,815
Sep 30, 202424.0024.1923.1223.3023.24-2.63%13,236
Sep 27, 202423.6223.9323.4023.9323.871.96%13,412
Sep 26, 202423.2023.6423.0223.4723.411.51%7,729
Sep 25, 202423.6723.6723.0423.1223.06-2.03%3,435
Sep 24, 202422.1523.6022.1523.6023.545.55%14,716
Sep 23, 202422.6622.6622.3022.3622.31-0.18%6,334
Sep 20, 202422.1022.7422.1022.4022.350.90%5,249
Sep 19, 202422.2522.3021.7922.2022.151.42%20,213
Sep 18, 202421.6422.1321.5521.8921.840.32%10,100
Sep 17, 202421.0021.8221.0021.8221.773.02%13,519
Sep 16, 202421.3321.3321.0421.1821.130.38%12,900
Sep 13, 202420.6721.3020.6421.1021.052.63%12,300
Sep 12, 202420.3120.8420.3120.5620.512.29%6,900
Sep 11, 202419.8220.3919.8220.1020.050.10%38,604
Sep 10, 202419.8520.1119.3820.0820.032.24%8,401
Sep 9, 202419.3019.7119.1819.6419.592.19%18,732
Sep 6, 202420.0220.0218.8619.2219.17-1.69%20,045
Sep 5, 202419.7920.1219.5519.5519.50-2.35%13,514
Sep 4, 202420.0820.3019.7820.0219.970.20%31,622
Sep 3, 202420.1520.7719.7019.9819.93-2.06%47,400
Aug 30, 202420.5021.1020.2320.4020.35-0.49%19,030
Aug 29, 202421.0321.0320.5020.5020.39-0.58%4,841
Aug 28, 202421.9921.9920.5220.6220.51-1.25%4,300
Aug 27, 202421.0421.1520.8320.8820.77-1.97%6,254
Aug 26, 202421.4021.6521.2321.3021.180.61%7,100
Aug 23, 202420.0721.2920.0621.1721.065.59%24,000
Aug 22, 202420.3320.3320.0020.0519.94-1.43%9,300
Aug 21, 202420.3720.4320.1520.3420.230.64%15,500
Aug 20, 202420.0220.3219.8320.2120.100.85%15,100
Aug 19, 202419.7520.2319.7520.0419.931.93%12,300
Aug 16, 202420.2720.2719.5119.6619.55-2.43%28,100
Aug 15, 202420.3120.4919.9220.1520.041.21%8,623
Aug 14, 202420.0120.0219.8019.9119.80-0.70%7,200
Aug 13, 202419.9220.2019.5820.0519.941.26%18,300
Aug 12, 202419.4019.8019.1419.8019.691.75%35,814
Aug 9, 202419.5719.5719.1319.4619.350.67%7,100
Aug 8, 202418.9719.4318.8219.3319.232.93%23,100
Aug 7, 202419.6019.6018.4518.7818.68-2.39%13,945
Aug 6, 202419.1419.6619.0019.2419.14-0.05%16,000
Aug 5, 202418.5319.6118.5319.2519.15-4.23%14,122
Aug 2, 202419.7520.5019.7520.1019.99-3.13%54,262
Aug 1, 202420.7020.8720.1420.7520.641.82%11,400