BBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	32.31	34.16	32.31	33.46	33.46	2.61%	51,262
Mar 9, 2026	32.22	33.13	31.93	32.61	32.61	-0.67%	39,297
Mar 6, 2026	33.94	33.95	32.76	32.83	32.83	-3.81%	42,941
Mar 5, 2026	34.50	34.92	33.74	34.13	34.13	-1.07%	24,033
Mar 4, 2026	34.32	35.05	34.28	34.50	34.50	0.12%	26,424
Mar 3, 2026	33.81	34.89	33.38	34.46	34.46	-0.55%	26,863
Mar 2, 2026	33.76	35.22	33.76	34.65	34.65	1.67%	43,197
Feb 27, 2026	34.24	34.32	33.70	34.08	34.08	-1.70%	27,152
Feb 26, 2026	35.01	35.11	34.54	34.67	34.67	0.09%	34,008
Feb 25, 2026	34.04	35.28	34.04	34.64	34.64	1.67%	29,195
Feb 24, 2026	34.01	34.67	34.01	34.07	34.07	-0.38%	31,147
Feb 23, 2026	35.24	35.24	34.00	34.20	34.20	-3.03%	24,764
Feb 20, 2026	34.74	35.52	34.74	35.27	35.27	0.51%	6,396
Feb 19, 2026	34.81	35.33	34.81	35.09	35.09	-0.31%	9,452
Feb 18, 2026	35.34	35.93	35.11	35.20	35.20	-0.79%	18,394
Feb 17, 2026	33.32	35.79	33.32	35.48	35.48	5.09%	28,248
Feb 13, 2026	34.65	34.82	33.70	33.76	33.76	-2.71%	22,310
Feb 12, 2026	36.20	37.05	34.51	34.70	34.70	-4.01%	22,885
Feb 11, 2026	37.75	37.75	36.03	36.15	36.15	-2.74%	15,832
Feb 10, 2026	36.57	37.66	36.57	37.17	37.17	0.95%	8,341
Feb 9, 2026	36.22	36.92	36.00	36.82	36.82	2.05%	12,247
Feb 6, 2026	34.95	36.30	34.95	36.08	36.08	3.47%	27,333
Feb 5, 2026	35.89	35.89	34.78	34.87	34.87	-2.76%	10,700
Feb 4, 2026	35.49	36.35	34.94	35.86	35.86	1.07%	15,815
Feb 3, 2026	36.39	36.91	34.85	35.48	35.48	-2.23%	33,967
Feb 2, 2026	37.00	37.00	35.84	36.29	36.29	3.63%	29,631
Jan 30, 2026	35.00	35.42	34.77	35.02	35.02	0.52%	36,283
Jan 29, 2026	34.51	35.48	34.50	34.84	34.84	0.78%	17,267
Jan 28, 2026	34.55	34.91	34.32	34.57	34.57	-0.12%	21,999
Jan 27, 2026	34.96	35.25	34.60	34.61	34.61	-0.50%	24,005
Jan 26, 2026	35.92	35.92	34.77	34.79	34.79	-0.98%	18,500
Jan 23, 2026	36.34	36.34	35.00	35.13	35.13	-2.39%	8,530
Jan 22, 2026	35.35	36.90	35.35	35.99	35.99	1.49%	29,705
Jan 21, 2026	35.62	36.15	35.01	35.46	35.46	-0.28%	8,118
Jan 20, 2026	35.74	36.19	35.35	35.56	35.56	-1.22%	28,171
Jan 16, 2026	36.28	36.66	35.98	36.00	36.00	-0.88%	9,227
Jan 15, 2026	34.99	36.54	34.99	36.32	36.32	4.22%	23,525
Jan 14, 2026	34.90	35.09	34.47	34.85	34.85	-0.39%	22,855
Jan 13, 2026	35.39	35.39	34.82	34.99	34.99	-0.55%	31,666
Jan 12, 2026	33.30	35.31	33.30	35.18	35.18	2.09%	41,081
Jan 9, 2026	34.50	34.87	34.30	34.46	34.46	0.53%	42,840
Jan 8, 2026	33.54	34.29	33.39	34.28	34.28	1.00%	55,683
Jan 7, 2026	36.48	36.48	33.75	33.94	33.94	-7.12%	20,067
Jan 6, 2026	37.30	37.30	36.15	36.54	36.54	-1.62%	9,180
Jan 5, 2026	36.46	37.38	35.93	37.14	37.14	3.66%	43,973
Jan 2, 2026	35.69	36.25	35.47	35.83	35.83	1.79%	13,498
Dec 31, 2025	35.45	35.72	35.14	35.20	35.20	-0.73%	7,162
Dec 30, 2025	36.26	36.51	35.35	35.46	35.46	-2.74%	11,728
Dec 29, 2025	36.26	36.71	35.65	36.46	36.46	-0.41%	13,851
Dec 26, 2025	35.85	36.74	35.85	36.61	36.61	1.53%	4,641