Brookfield Business Partners L.P. (BBU)
NYSE: BBU · Real-Time Price · USD
21.68
-0.55 (-2.47%)
May 5, 2025, 4:00 PM EDT - Market closed
BBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2025 | 22.21 | 22.76 | 21.68 | 21.68 | 21.68 | -2.47% | 14,035 |
| May 2, 2025 | 21.85 | 22.73 | 21.61 | 22.23 | 22.23 | 1.55% | 13,310 |
| May 1, 2025 | 22.09 | 22.50 | 21.62 | 21.89 | 21.89 | -1.00% | 24,300 |
| Apr 30, 2025 | 21.66 | 22.37 | 21.28 | 22.11 | 22.11 | -0.54% | 16,365 |
| Apr 29, 2025 | 21.88 | 22.52 | 21.54 | 22.23 | 22.23 | 3.49% | 6,441 |
| Apr 28, 2025 | 21.55 | 21.65 | 21.33 | 21.48 | 21.48 | -0.97% | 12,620 |
| Apr 25, 2025 | 21.57 | 21.79 | 21.38 | 21.69 | 21.69 | -0.78% | 4,101 |
| Apr 24, 2025 | 21.11 | 21.86 | 20.62 | 21.86 | 21.86 | 4.10% | 8,634 |
| Apr 23, 2025 | 21.14 | 22.00 | 20.88 | 21.00 | 21.00 | -0.10% | 5,777 |
| Apr 22, 2025 | 20.25 | 21.02 | 20.16 | 21.02 | 21.02 | 5.47% | 11,395 |
| Apr 21, 2025 | 20.12 | 20.45 | 19.91 | 19.93 | 19.93 | -2.23% | 5,144 |
| Apr 17, 2025 | 20.16 | 20.92 | 20.16 | 20.39 | 20.39 | 1.27% | 6,224 |
| Apr 16, 2025 | 20.87 | 21.05 | 19.94 | 20.13 | 20.13 | -4.01% | 8,491 |
| Apr 15, 2025 | 20.38 | 21.25 | 20.38 | 20.97 | 20.97 | 2.14% | 29,842 |
| Apr 14, 2025 | 20.33 | 20.84 | 20.33 | 20.53 | 20.53 | 1.63% | 9,252 |
| Apr 11, 2025 | 20.27 | 20.82 | 20.18 | 20.20 | 20.20 | -1.85% | 9,573 |
| Apr 10, 2025 | 20.86 | 21.08 | 20.11 | 20.58 | 20.58 | -2.14% | 16,454 |
| Apr 9, 2025 | 18.71 | 21.41 | 18.71 | 21.03 | 21.03 | 10.74% | 84,023 |
| Apr 8, 2025 | 20.19 | 21.26 | 18.63 | 18.99 | 18.99 | -5.00% | 20,126 |
| Apr 7, 2025 | 19.56 | 21.58 | 18.92 | 19.99 | 19.99 | -1.48% | 20,886 |
| Apr 4, 2025 | 22.17 | 22.18 | 20.20 | 20.29 | 20.29 | -11.63% | 11,873 |
| Apr 3, 2025 | 24.02 | 24.14 | 22.57 | 22.96 | 22.96 | -5.36% | 11,604 |
| Apr 2, 2025 | 23.87 | 24.45 | 23.72 | 24.26 | 24.26 | 1.04% | 6,266 |
| Apr 1, 2025 | 23.01 | 24.21 | 22.70 | 24.01 | 24.01 | 2.34% | 27,860 |
| Mar 31, 2025 | 23.90 | 23.90 | 23.45 | 23.46 | 23.46 | -1.51% | 6,084 |
| Mar 28, 2025 | 24.00 | 24.33 | 23.71 | 23.82 | 23.82 | -1.73% | 6,752 |
| Mar 27, 2025 | 24.45 | 24.45 | 23.83 | 24.24 | 24.24 | -0.33% | 5,004 |
| Mar 26, 2025 | 24.58 | 24.62 | 24.31 | 24.32 | 24.32 | -0.49% | 7,588 |
| Mar 25, 2025 | 24.39 | 24.78 | 24.20 | 24.44 | 24.44 | 0.83% | 8,943 |
| Mar 24, 2025 | 23.39 | 24.45 | 23.39 | 24.24 | 24.24 | 5.25% | 13,580 |
| Mar 21, 2025 | 23.57 | 23.57 | 22.90 | 23.03 | 23.03 | -2.25% | 12,755 |
| Mar 20, 2025 | 23.80 | 23.99 | 23.45 | 23.56 | 23.56 | -0.93% | 38,657 |
| Mar 19, 2025 | 23.07 | 24.16 | 23.07 | 23.78 | 23.78 | 2.32% | 17,259 |
| Mar 18, 2025 | 22.78 | 23.57 | 22.78 | 23.24 | 23.24 | 2.83% | 21,694 |
| Mar 17, 2025 | 22.56 | 22.84 | 22.51 | 22.60 | 22.60 | 0.89% | 10,078 |
| Mar 14, 2025 | 22.02 | 22.65 | 22.02 | 22.40 | 22.40 | 2.94% | 10,932 |
| Mar 13, 2025 | 22.05 | 22.28 | 21.76 | 21.76 | 21.76 | -2.20% | 6,978 |
| Mar 12, 2025 | 22.22 | 22.51 | 21.84 | 22.25 | 22.25 | -0.60% | 10,995 |
| Mar 11, 2025 | 22.34 | 23.01 | 21.62 | 22.39 | 22.39 | -0.20% | 23,888 |
| Mar 10, 2025 | 23.09 | 23.15 | 21.77 | 22.43 | 22.43 | -3.28% | 20,166 |
| Mar 7, 2025 | 23.45 | 23.81 | 22.92 | 23.19 | 23.19 | -1.82% | 22,667 |
| Mar 6, 2025 | 24.10 | 24.82 | 23.49 | 23.62 | 23.62 | -4.82% | 16,985 |
| Mar 5, 2025 | 24.52 | 24.89 | 24.27 | 24.82 | 24.82 | 3.57% | 7,266 |
| Mar 4, 2025 | 23.56 | 24.29 | 23.35 | 23.96 | 23.96 | 0.38% | 45,101 |
| Mar 3, 2025 | 24.95 | 25.26 | 23.70 | 23.87 | 23.87 | -4.63% | 14,040 |
| Feb 28, 2025 | 24.47 | 25.19 | 24.47 | 25.03 | 25.03 | 1.50% | 18,514 |
| Feb 27, 2025 | 25.16 | 25.17 | 24.54 | 24.66 | 24.60 | -1.20% | 11,775 |
| Feb 26, 2025 | 25.14 | 25.46 | 24.77 | 24.96 | 24.90 | -1.11% | 20,605 |
| Feb 25, 2025 | 25.09 | 25.83 | 25.09 | 25.24 | 25.18 | 1.20% | 8,696 |
| Feb 24, 2025 | 24.57 | 25.55 | 24.30 | 24.94 | 24.88 | 1.42% | 15,498 |