BBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	32.00	32.43	30.15	31.46	31.46	-2.09%	153,705
Mar 27, 2026	32.69	33.10	31.93	32.13	32.13	-2.19%	60,476
Mar 26, 2026	33.17	33.49	32.68	32.85	32.85	0.71%	42,340
Mar 25, 2026	31.49	32.64	31.49	32.62	32.62	6.60%	39,453
Mar 24, 2026	30.85	31.31	30.32	30.60	30.60	-0.78%	42,672
Mar 23, 2026	29.77	32.15	29.77	30.84	30.84	3.56%	49,416
Mar 20, 2026	30.49	30.49	29.40	29.78	29.72	-0.60%	37,243
Mar 19, 2026	30.51	30.71	29.64	29.96	29.90	-2.25%	42,516
Mar 18, 2026	31.20	31.28	30.39	30.65	30.59	-1.29%	44,917
Mar 17, 2026	31.24	31.41	30.77	31.05	30.98	1.60%	51,603
Mar 16, 2026	29.72	31.46	29.72	30.56	30.50	2.86%	359,803
Mar 13, 2026	31.26	31.38	29.65	29.71	29.65	-3.16%	30,815
Mar 12, 2026	32.03	32.60	30.56	30.68	30.62	-5.80%	87,722
Mar 11, 2026	33.79	33.79	32.47	32.57	32.50	-2.66%	25,868
Mar 10, 2026	32.31	34.16	32.31	33.46	33.39	2.61%	58,171
Mar 9, 2026	32.22	33.13	31.93	32.61	32.54	-0.67%	42,573
Mar 6, 2026	33.94	33.95	32.76	32.83	32.76	-3.81%	45,792
Mar 5, 2026	34.50	34.92	33.74	34.13	34.06	-1.07%	29,272
Mar 4, 2026	34.32	35.05	34.28	34.50	34.43	0.12%	33,462
Mar 3, 2026	33.81	34.89	33.38	34.46	34.39	-0.55%	30,244
Mar 2, 2026	33.76	35.22	33.76	34.65	34.58	1.67%	56,262
Feb 27, 2026	34.24	34.32	33.70	34.08	34.01	-1.70%	31,652
Feb 26, 2026	35.01	35.11	34.54	34.67	34.60	0.09%	45,809
Feb 25, 2026	34.04	35.28	34.04	34.64	34.57	1.67%	34,469
Feb 24, 2026	34.01	34.67	34.01	34.07	34.00	-0.38%	45,347
Feb 23, 2026	35.24	35.24	34.00	34.20	34.13	-3.03%	27,165
Feb 20, 2026	34.74	35.52	34.74	35.27	35.20	0.51%	12,796
Feb 19, 2026	34.81	35.33	34.81	35.09	35.02	-0.31%	10,752
Feb 18, 2026	35.34	35.93	35.11	35.20	35.13	-0.79%	26,896
Feb 17, 2026	33.32	35.79	33.32	35.48	35.41	5.09%	30,547
Feb 13, 2026	34.65	34.82	33.70	33.76	33.69	-2.71%	24,046
Feb 12, 2026	36.20	37.05	34.51	34.70	34.63	-4.01%	22,985
Feb 11, 2026	37.75	37.75	36.03	36.15	36.07	-2.74%	21,433
Feb 10, 2026	36.57	37.66	36.57	37.17	37.09	0.95%	16,341
Feb 9, 2026	36.22	36.92	36.00	36.82	36.74	2.05%	26,949
Feb 6, 2026	34.95	36.30	34.95	36.08	36.00	3.47%	41,533
Feb 5, 2026	35.89	35.89	34.78	34.87	34.80	-2.76%	12,702
Feb 4, 2026	35.49	36.35	34.94	35.86	35.78	1.07%	17,915
Feb 3, 2026	36.39	36.91	34.85	35.48	35.41	-2.23%	34,862
Feb 2, 2026	37.00	37.00	35.84	36.29	36.21	3.63%	33,746
Jan 30, 2026	35.00	35.42	34.77	35.02	34.95	0.52%	37,884
Jan 29, 2026	34.51	35.48	34.50	34.84	34.77	0.78%	22,667
Jan 28, 2026	34.55	34.91	34.32	34.57	34.50	-0.12%	23,513
Jan 27, 2026	34.96	35.25	34.60	34.61	34.54	-0.50%	24,005
Jan 26, 2026	35.92	35.92	34.77	34.79	34.71	-0.98%	20,137
Jan 23, 2026	36.34	36.34	35.00	35.13	35.06	-2.39%	10,372
Jan 22, 2026	35.35	36.90	35.35	35.99	35.91	1.49%	31,906
Jan 21, 2026	35.62	36.15	35.01	35.46	35.39	-0.28%	9,624
Jan 20, 2026	35.74	36.19	35.35	35.56	35.49	-1.22%	28,171
Jan 16, 2026	36.28	36.66	35.98	36.00	35.92	-0.88%	20,928