Brookfield Business Partners L.P. (BBU)
NYSE: BBU · Real-Time Price · USD
32.93
-1.13 (-3.32%)
Oct 10, 2025, 12:34 PM EDT - Market open
BBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 34.51 | 34.51 | 33.76 | 33.73 | - | -0.97% | 7,578 |
| Oct 9, 2025 | 34.80 | 34.80 | 33.78 | 34.06 | 34.06 | -1.50% | 67,307 |
| Oct 8, 2025 | 33.29 | 34.94 | 33.21 | 34.58 | 34.58 | 3.66% | 199,852 |
| Oct 7, 2025 | 33.51 | 33.64 | 32.14 | 33.36 | 33.36 | -0.42% | 195,226 |
| Oct 6, 2025 | 33.01 | 33.61 | 32.55 | 33.50 | 33.50 | 0.42% | 144,885 |
| Oct 3, 2025 | 33.05 | 33.86 | 32.57 | 33.36 | 33.36 | 1.21% | 103,821 |
| Oct 2, 2025 | 32.86 | 33.19 | 32.27 | 32.96 | 32.96 | -0.36% | 106,398 |
| Oct 1, 2025 | 32.39 | 33.19 | 32.38 | 33.08 | 33.08 | 1.44% | 77,223 |
| Sep 30, 2025 | 32.89 | 32.95 | 31.90 | 32.61 | 32.61 | -0.40% | 108,616 |
| Sep 29, 2025 | 32.25 | 32.74 | 31.22 | 32.74 | 32.74 | 1.68% | 123,157 |
| Sep 26, 2025 | 32.51 | 32.91 | 32.02 | 32.20 | 32.20 | 1.42% | 155,055 |
| Sep 25, 2025 | 31.34 | 33.05 | 29.59 | 31.75 | 31.75 | 11.48% | 339,003 |
| Sep 24, 2025 | 28.88 | 29.00 | 28.41 | 28.48 | 28.48 | -0.45% | 8,323 |
| Sep 23, 2025 | 28.63 | 29.34 | 28.39 | 28.61 | 28.61 | -0.56% | 28,763 |
| Sep 22, 2025 | 27.76 | 28.77 | 27.65 | 28.77 | 28.77 | 3.75% | 35,164 |
| Sep 19, 2025 | 27.86 | 27.86 | 26.96 | 27.73 | 27.73 | 0.22% | 12,516 |
| Sep 18, 2025 | 27.23 | 27.82 | 26.88 | 27.67 | 27.67 | 2.71% | 17,579 |
| Sep 17, 2025 | 27.24 | 27.68 | 26.83 | 26.94 | 26.94 | -1.17% | 101,241 |
| Sep 16, 2025 | 27.16 | 27.29 | 26.94 | 27.26 | 27.26 | 0.09% | 10,987 |
| Sep 15, 2025 | 27.13 | 27.37 | 26.89 | 27.24 | 27.24 | 0.87% | 14,624 |
| Sep 12, 2025 | 27.74 | 27.74 | 26.90 | 27.00 | 27.00 | -2.95% | 56,497 |
| Sep 11, 2025 | 26.98 | 28.10 | 26.98 | 27.82 | 27.82 | 2.47% | 47,647 |
| Sep 10, 2025 | 26.65 | 27.17 | 26.64 | 27.15 | 27.15 | 1.84% | 16,662 |
| Sep 9, 2025 | 27.94 | 27.94 | 26.46 | 26.66 | 26.66 | -4.65% | 47,036 |
| Sep 8, 2025 | 27.72 | 27.96 | 27.27 | 27.96 | 27.96 | 2.23% | 24,890 |
| Sep 5, 2025 | 27.53 | 27.85 | 26.97 | 27.35 | 27.35 | 0.11% | 22,812 |
| Sep 4, 2025 | 26.88 | 27.64 | 26.30 | 27.32 | 27.32 | 2.48% | 21,348 |
| Sep 3, 2025 | 27.17 | 27.17 | 26.59 | 26.66 | 26.66 | -2.24% | 27,014 |
| Sep 2, 2025 | 26.54 | 27.48 | 26.50 | 27.27 | 27.27 | 1.34% | 19,506 |
| Aug 29, 2025 | 27.80 | 28.05 | 26.91 | 26.91 | 26.91 | -3.96% | 99,708 |
| Aug 28, 2025 | 27.99 | 28.23 | 27.58 | 28.02 | 27.96 | -0.18% | 11,019 |
| Aug 27, 2025 | 28.01 | 28.28 | 27.91 | 28.07 | 28.01 | 0.57% | 3,396 |
| Aug 26, 2025 | 27.60 | 28.05 | 26.97 | 27.91 | 27.85 | 1.05% | 16,953 |
| Aug 25, 2025 | 28.08 | 28.15 | 27.32 | 27.62 | 27.56 | -0.36% | 22,129 |
| Aug 22, 2025 | 26.93 | 28.23 | 26.93 | 27.72 | 27.66 | 2.44% | 114,676 |
| Aug 21, 2025 | 28.00 | 28.10 | 26.82 | 27.06 | 27.00 | -0.62% | 35,016 |
| Aug 20, 2025 | 27.02 | 27.28 | 26.27 | 27.23 | 27.17 | 2.37% | 35,165 |
| Aug 19, 2025 | 26.64 | 26.92 | 26.20 | 26.60 | 26.54 | 0.30% | 22,251 |
| Aug 18, 2025 | 25.35 | 26.64 | 25.35 | 26.52 | 26.46 | 5.28% | 25,562 |
| Aug 15, 2025 | 24.85 | 25.19 | 24.76 | 25.19 | 25.13 | 2.19% | 5,844 |
| Aug 14, 2025 | 24.30 | 24.85 | 24.30 | 24.65 | 24.59 | 0.78% | 11,127 |
| Aug 13, 2025 | 24.43 | 24.53 | 24.18 | 24.46 | 24.40 | - | 13,993 |
| Aug 12, 2025 | 24.78 | 24.88 | 24.39 | 24.46 | 24.40 | -0.81% | 12,760 |
| Aug 11, 2025 | 25.01 | 25.01 | 24.28 | 24.66 | 24.60 | -0.60% | 10,133 |
| Aug 8, 2025 | 25.09 | 25.21 | 24.75 | 24.81 | 24.75 | -1.12% | 18,134 |
| Aug 7, 2025 | 25.18 | 25.26 | 24.92 | 25.09 | 25.03 | -0.67% | 18,401 |
| Aug 6, 2025 | 25.24 | 25.65 | 25.11 | 25.26 | 25.20 | -0.36% | 9,665 |
| Aug 5, 2025 | 24.56 | 25.83 | 24.56 | 25.35 | 25.29 | 5.89% | 48,368 |
| Aug 4, 2025 | 24.02 | 24.52 | 23.63 | 23.94 | 23.89 | 0.04% | 11,134 |
| Aug 1, 2025 | 26.00 | 26.00 | 23.31 | 23.93 | 23.88 | -0.91% | 29,789 |