Brookfield Business Partners L.P. (BBU)
NYSE: BBU · Real-Time Price · USD
34.60
-0.28 (-0.80%)
At close: Oct 30, 2025, 4:00 PM EDT
34.61
+0.01 (0.04%)
After-hours: Oct 30, 2025, 4:45 PM EDT

BBU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202535.0935.3834.1234.60--0.80%60,967
Oct 29, 202535.4035.6134.6134.8834.88-0.91%51,387
Oct 28, 202535.4535.5035.0035.2035.20-0.20%83,058
Oct 27, 202536.0036.0034.2535.2735.270.06%55,101
Oct 24, 202535.0535.4534.0135.2535.252.14%57,944
Oct 23, 202534.3734.8534.0034.5134.510.70%29,710
Oct 22, 202534.0934.2833.3534.2734.27-0.41%31,477
Oct 21, 202535.5335.5334.2434.4134.41-3.10%41,153
Oct 20, 202535.0535.8134.9435.5135.512.75%65,407
Oct 17, 202534.7735.1833.7534.5634.56-1.54%105,657
Oct 16, 202536.0436.0734.6635.1035.10-2.47%54,132
Oct 15, 202536.2636.7235.5335.9935.990.53%191,771
Oct 14, 202534.5735.9233.8035.8035.801.45%173,088
Oct 13, 202533.8035.3333.6035.2935.297.00%38,118
Oct 10, 202534.5134.5132.6332.9832.98-3.17%50,864
Oct 9, 202534.8034.8033.7834.0634.06-1.50%67,307
Oct 8, 202533.2934.9433.2134.5834.583.66%199,852
Oct 7, 202533.5133.6432.1433.3633.36-0.42%195,226
Oct 6, 202533.0133.6132.5533.5033.500.42%144,885
Oct 3, 202533.0533.8632.5733.3633.361.21%103,821
Oct 2, 202532.8633.1932.2732.9632.96-0.36%106,398
Oct 1, 202532.3933.1932.3833.0833.081.44%77,223
Sep 30, 202532.8932.9531.9032.6132.61-0.40%108,616
Sep 29, 202532.2532.7431.2232.7432.741.68%123,157
Sep 26, 202532.5132.9132.0232.2032.201.42%155,055
Sep 25, 202531.3433.0529.5931.7531.7511.48%339,003
Sep 24, 202528.8829.0028.4128.4828.48-0.45%8,323
Sep 23, 202528.6329.3428.3928.6128.61-0.56%28,763
Sep 22, 202527.7628.7727.6528.7728.773.75%35,164
Sep 19, 202527.8627.8626.9627.7327.730.22%12,516
Sep 18, 202527.2327.8226.8827.6727.672.71%17,579
Sep 17, 202527.2427.6826.8326.9426.94-1.17%101,241
Sep 16, 202527.1627.2926.9427.2627.260.09%10,987
Sep 15, 202527.1327.3726.8927.2427.240.87%14,624
Sep 12, 202527.7427.7426.9027.0027.00-2.95%56,497
Sep 11, 202526.9828.1026.9827.8227.822.47%47,647
Sep 10, 202526.6527.1726.6427.1527.151.84%16,662
Sep 9, 202527.9427.9426.4626.6626.66-4.65%47,036
Sep 8, 202527.7227.9627.2727.9627.962.23%24,890
Sep 5, 202527.5327.8526.9727.3527.350.11%22,812
Sep 4, 202526.8827.6426.3027.3227.322.48%21,348
Sep 3, 202527.1727.1726.5926.6626.66-2.24%27,014
Sep 2, 202526.5427.4826.5027.2727.271.34%19,506
Aug 29, 202527.8028.0526.9126.9126.91-3.96%99,708
Aug 28, 202527.9928.2327.5828.0227.96-0.18%11,019
Aug 27, 202528.0128.2827.9128.0728.010.57%3,396
Aug 26, 202527.6028.0526.9727.9127.851.05%16,953
Aug 25, 202528.0828.1527.3227.6227.56-0.36%22,129
Aug 22, 202526.9328.2326.9327.7227.662.44%114,676
Aug 21, 202528.0028.1026.8227.0627.00-0.62%35,016