Brookfield Business Partners L.P. (BBU)
NYSE: BBU · Real-Time Price · USD
25.20
-0.03 (-0.12%)
Jun 6, 2025, 4:00 PM - Market closed
BBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 6, 2025 | 25.24 | 25.50 | 25.20 | 25.20 | 25.20 | -0.12% | 5,270 |
| Jun 5, 2025 | 25.46 | 25.73 | 25.04 | 25.23 | 25.23 | -0.43% | 4,994 |
| Jun 4, 2025 | 25.51 | 25.71 | 25.20 | 25.34 | 25.34 | 0.28% | 9,809 |
| Jun 3, 2025 | 24.75 | 25.41 | 24.75 | 25.27 | 25.27 | 1.57% | 20,386 |
| Jun 2, 2025 | 25.26 | 25.31 | 24.60 | 24.88 | 24.88 | -0.93% | 10,641 |
| May 30, 2025 | 24.32 | 25.29 | 24.32 | 25.11 | 25.11 | 2.20% | 10,511 |
| May 29, 2025 | 25.03 | 25.03 | 24.57 | 24.57 | 24.51 | -0.78% | 13,744 |
| May 28, 2025 | 24.60 | 25.03 | 24.52 | 24.77 | 24.70 | 0.30% | 6,089 |
| May 27, 2025 | 25.13 | 25.39 | 24.69 | 24.69 | 24.63 | -0.56% | 106,172 |
| May 23, 2025 | 24.34 | 25.36 | 24.34 | 24.83 | 24.77 | 0.24% | 12,200 |
| May 22, 2025 | 24.41 | 25.10 | 24.41 | 24.77 | 24.71 | - | 103,540 |
| May 21, 2025 | 24.86 | 25.50 | 24.61 | 24.77 | 24.71 | -1.12% | 22,513 |
| May 20, 2025 | 25.40 | 25.61 | 24.85 | 25.05 | 24.99 | -0.87% | 14,197 |
| May 19, 2025 | 25.65 | 25.65 | 24.85 | 25.27 | 25.21 | -1.06% | 11,117 |
| May 16, 2025 | 25.35 | 25.93 | 25.05 | 25.54 | 25.48 | -0.27% | 70,200 |
| May 15, 2025 | 25.37 | 26.05 | 25.00 | 25.61 | 25.55 | 0.87% | 14,130 |
| May 14, 2025 | 24.71 | 25.39 | 24.71 | 25.39 | 25.33 | 2.84% | 9,462 |
| May 13, 2025 | 24.68 | 25.22 | 24.68 | 24.69 | 24.63 | 1.52% | 14,159 |
| May 12, 2025 | 23.93 | 24.70 | 23.56 | 24.32 | 24.26 | 5.60% | 19,437 |
| May 9, 2025 | 22.42 | 23.71 | 22.32 | 23.03 | 22.97 | 3.23% | 21,337 |
| May 8, 2025 | 21.43 | 22.59 | 21.33 | 22.31 | 22.26 | 4.59% | 22,299 |
| May 7, 2025 | 21.27 | 21.70 | 21.07 | 21.33 | 21.28 | 0.38% | 9,416 |
| May 6, 2025 | 21.61 | 21.79 | 21.25 | 21.25 | 21.20 | -1.98% | 9,263 |
| May 5, 2025 | 22.21 | 22.76 | 21.68 | 21.68 | 21.63 | -2.47% | 14,035 |
| May 2, 2025 | 21.85 | 22.73 | 21.61 | 22.23 | 22.18 | 1.55% | 13,310 |
| May 1, 2025 | 22.09 | 22.50 | 21.62 | 21.89 | 21.84 | -1.00% | 24,300 |
| Apr 30, 2025 | 21.66 | 22.37 | 21.28 | 22.11 | 22.06 | -0.54% | 16,365 |
| Apr 29, 2025 | 21.88 | 22.52 | 21.54 | 22.23 | 22.18 | 3.49% | 6,441 |
| Apr 28, 2025 | 21.55 | 21.65 | 21.33 | 21.48 | 21.43 | -0.97% | 12,620 |
| Apr 25, 2025 | 21.57 | 21.79 | 21.38 | 21.69 | 21.64 | -0.78% | 4,101 |
| Apr 24, 2025 | 21.11 | 21.86 | 20.62 | 21.86 | 21.81 | 4.10% | 8,634 |
| Apr 23, 2025 | 21.14 | 22.00 | 20.88 | 21.00 | 20.95 | -0.10% | 5,777 |
| Apr 22, 2025 | 20.25 | 21.02 | 20.16 | 21.02 | 20.97 | 5.47% | 11,395 |
| Apr 21, 2025 | 20.12 | 20.45 | 19.91 | 19.93 | 19.88 | -2.23% | 5,144 |
| Apr 17, 2025 | 20.16 | 20.92 | 20.16 | 20.39 | 20.33 | 1.27% | 6,224 |
| Apr 16, 2025 | 20.87 | 21.05 | 19.94 | 20.13 | 20.08 | -4.01% | 8,491 |
| Apr 15, 2025 | 20.38 | 21.25 | 20.38 | 20.97 | 20.92 | 2.14% | 29,842 |
| Apr 14, 2025 | 20.33 | 20.84 | 20.33 | 20.53 | 20.48 | 1.63% | 9,252 |
| Apr 11, 2025 | 20.27 | 20.82 | 20.18 | 20.20 | 20.15 | -1.85% | 9,573 |
| Apr 10, 2025 | 20.86 | 21.08 | 20.11 | 20.58 | 20.53 | -2.14% | 16,454 |
| Apr 9, 2025 | 18.71 | 21.41 | 18.71 | 21.03 | 20.98 | 10.74% | 84,023 |
| Apr 8, 2025 | 20.19 | 21.26 | 18.63 | 18.99 | 18.94 | -5.00% | 20,126 |
| Apr 7, 2025 | 19.56 | 21.58 | 18.92 | 19.99 | 19.94 | -1.48% | 20,886 |
| Apr 4, 2025 | 22.17 | 22.18 | 20.20 | 20.29 | 20.24 | -11.63% | 11,873 |
| Apr 3, 2025 | 24.02 | 24.14 | 22.57 | 22.96 | 22.90 | -5.36% | 11,604 |
| Apr 2, 2025 | 23.87 | 24.45 | 23.72 | 24.26 | 24.20 | 1.04% | 6,266 |
| Apr 1, 2025 | 23.01 | 24.21 | 22.70 | 24.01 | 23.95 | 2.34% | 27,860 |
| Mar 31, 2025 | 23.90 | 23.90 | 23.45 | 23.46 | 23.40 | -1.51% | 6,084 |
| Mar 28, 2025 | 24.00 | 24.33 | 23.71 | 23.82 | 23.76 | -1.73% | 6,752 |
| Mar 27, 2025 | 24.45 | 24.45 | 23.83 | 24.24 | 24.18 | -0.33% | 5,004 |