BBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 24, 2025	35.07	36.45	35.07	36.06	36.06	1.52%	10,635
Dec 23, 2025	35.49	35.61	35.00	35.52	35.52	0.01%	13,979
Dec 22, 2025	35.73	36.36	35.20	35.52	35.52	-0.60%	22,526
Dec 19, 2025	35.20	35.86	35.14	35.73	35.73	2.76%	15,960
Dec 18, 2025	34.86	35.99	34.50	34.77	34.77	-0.23%	46,932
Dec 17, 2025	35.43	35.43	34.59	34.85	34.85	-1.53%	19,590
Dec 16, 2025	35.10	35.64	35.10	35.39	35.39	0.68%	6,730
Dec 15, 2025	36.05	36.05	34.82	35.15	35.15	-0.57%	30,083
Dec 12, 2025	36.17	36.29	35.34	35.35	35.35	-2.35%	20,472
Dec 11, 2025	35.85	36.46	35.79	36.20	36.20	1.37%	52,360
Dec 10, 2025	35.60	36.05	35.30	35.71	35.71	0.25%	15,613
Dec 9, 2025	35.13	36.20	35.13	35.62	35.62	0.45%	14,751
Dec 8, 2025	36.14	36.14	35.03	35.46	35.46	-0.45%	18,595
Dec 5, 2025	36.30	36.30	34.82	35.62	35.62	-1.74%	43,332
Dec 4, 2025	34.92	36.84	34.83	36.25	36.25	3.42%	59,877
Dec 3, 2025	35.31	35.38	34.63	35.05	35.05	-1.49%	63,833
Dec 2, 2025	34.31	36.20	34.31	35.58	35.58	3.16%	52,536
Dec 1, 2025	34.74	35.45	34.29	34.49	34.49	-0.92%	42,820
Nov 28, 2025	33.70	35.35	33.30	34.81	34.81	3.66%	191,379
Nov 26, 2025	33.84	33.93	33.25	33.58	33.52	0.66%	48,802
Nov 25, 2025	32.68	34.39	32.64	33.36	33.30	2.08%	54,807
Nov 24, 2025	30.91	32.79	30.91	32.68	32.62	4.98%	65,162
Nov 21, 2025	31.66	31.90	30.95	31.13	31.07	-1.42%	47,576
Nov 20, 2025	32.75	33.76	31.42	31.58	31.52	-2.14%	153,960
Nov 19, 2025	32.09	32.59	31.71	32.27	32.21	1.96%	45,483
Nov 18, 2025	31.44	32.40	31.17	31.65	31.59	1.77%	78,411
Nov 17, 2025	32.39	32.82	30.85	31.10	31.04	-4.54%	49,888
Nov 14, 2025	31.22	32.95	30.86	32.58	32.52	4.09%	48,512
Nov 13, 2025	31.69	32.41	31.25	31.30	31.24	-2.07%	34,725
Nov 12, 2025	31.00	32.23	31.00	31.96	31.90	2.08%	70,355