Brookfield Business Partners L.P. (BBU)
NYSE: BBU · Real-Time Price · USD
27.17
-0.06 (-0.22%)
At close: Aug 21, 2025, 4:00 PM
27.06
-0.11 (-0.40%)
After-hours: Aug 21, 2025, 4:00 PM EDT
BBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 28.00 | 28.10 | 27.35 | 27.37 | - | 0.51% | 15,821 |
| Aug 20, 2025 | 27.02 | 27.28 | 26.27 | 27.23 | 27.23 | 2.37% | 35,165 |
| Aug 19, 2025 | 26.64 | 26.92 | 26.20 | 26.60 | 26.60 | 0.30% | 22,251 |
| Aug 18, 2025 | 25.35 | 26.64 | 25.35 | 26.52 | 26.52 | 5.28% | 25,562 |
| Aug 15, 2025 | 24.85 | 25.19 | 24.76 | 25.19 | 25.19 | 2.19% | 5,844 |
| Aug 14, 2025 | 24.30 | 24.85 | 24.30 | 24.65 | 24.65 | 0.78% | 11,127 |
| Aug 13, 2025 | 24.43 | 24.53 | 24.18 | 24.46 | 24.46 | - | 13,993 |
| Aug 12, 2025 | 24.78 | 24.88 | 24.39 | 24.46 | 24.46 | -0.81% | 12,760 |
| Aug 11, 2025 | 25.01 | 25.01 | 24.28 | 24.66 | 24.66 | -0.60% | 10,133 |
| Aug 8, 2025 | 25.09 | 25.21 | 24.75 | 24.81 | 24.81 | -1.12% | 18,134 |
| Aug 7, 2025 | 25.18 | 25.26 | 24.92 | 25.09 | 25.09 | -0.67% | 18,401 |
| Aug 6, 2025 | 25.24 | 25.65 | 25.11 | 25.26 | 25.26 | -0.36% | 9,665 |
| Aug 5, 2025 | 24.56 | 25.83 | 24.56 | 25.35 | 25.35 | 5.89% | 48,368 |
| Aug 4, 2025 | 24.02 | 24.52 | 23.63 | 23.94 | 23.94 | 0.04% | 11,134 |
| Aug 1, 2025 | 26.00 | 26.00 | 23.31 | 23.93 | 23.93 | -0.91% | 29,789 |
| Jul 31, 2025 | 24.45 | 24.50 | 24.03 | 24.15 | 24.15 | -1.25% | 32,589 |
| Jul 30, 2025 | 25.27 | 25.55 | 24.33 | 24.46 | 24.46 | -3.23% | 16,682 |
| Jul 29, 2025 | 26.00 | 26.00 | 25.01 | 25.27 | 25.27 | -0.82% | 36,889 |
| Jul 28, 2025 | 25.45 | 25.84 | 25.33 | 25.48 | 25.48 | -0.74% | 31,214 |
| Jul 25, 2025 | 25.50 | 25.92 | 25.17 | 25.67 | 25.67 | 1.26% | 84,717 |
| Jul 24, 2025 | 25.55 | 25.64 | 25.13 | 25.35 | 25.35 | -0.98% | 42,458 |
| Jul 23, 2025 | 26.09 | 26.09 | 25.54 | 25.60 | 25.60 | -1.16% | 25,762 |
| Jul 22, 2025 | 25.68 | 26.10 | 25.41 | 25.90 | 25.90 | 1.17% | 57,332 |
| Jul 21, 2025 | 26.12 | 26.24 | 25.40 | 25.60 | 25.60 | -1.01% | 16,906 |
| Jul 18, 2025 | 26.04 | 26.04 | 25.52 | 25.86 | 25.86 | -0.15% | 37,776 |
| Jul 17, 2025 | 26.27 | 26.34 | 25.58 | 25.90 | 25.90 | -1.03% | 23,688 |
| Jul 16, 2025 | 26.24 | 26.24 | 25.10 | 26.17 | 26.17 | 3.13% | 51,273 |
| Jul 15, 2025 | 26.00 | 26.08 | 25.11 | 25.38 | 25.38 | -1.38% | 10,089 |
| Jul 14, 2025 | 25.69 | 26.07 | 25.69 | 25.73 | 25.73 | 0.94% | 8,719 |
| Jul 11, 2025 | 25.76 | 26.06 | 25.32 | 25.49 | 25.49 | -1.51% | 13,724 |
| Jul 10, 2025 | 25.90 | 26.52 | 25.81 | 25.88 | 25.88 | 0.74% | 22,491 |
| Jul 9, 2025 | 25.67 | 26.17 | 25.10 | 25.69 | 25.69 | -0.85% | 9,474 |
| Jul 8, 2025 | 26.25 | 26.25 | 25.60 | 25.91 | 25.91 | -1.18% | 16,658 |
| Jul 7, 2025 | 26.95 | 27.47 | 25.95 | 26.22 | 26.22 | -3.46% | 28,459 |
| Jul 3, 2025 | 26.35 | 27.24 | 26.04 | 27.16 | 27.16 | 3.78% | 8,655 |
| Jul 2, 2025 | 26.16 | 26.49 | 25.93 | 26.17 | 26.17 | 0.11% | 31,025 |
| Jul 1, 2025 | 25.87 | 26.14 | 25.87 | 26.14 | 26.14 | 0.81% | 2,519 |
| Jun 30, 2025 | 25.66 | 26.13 | 25.50 | 25.93 | 25.93 | 2.13% | 8,771 |
| Jun 27, 2025 | 25.37 | 26.20 | 25.26 | 25.39 | 25.39 | -0.09% | 13,439 |
| Jun 26, 2025 | 25.37 | 25.71 | 24.97 | 25.41 | 25.41 | 1.97% | 13,123 |
| Jun 25, 2025 | 26.54 | 26.65 | 24.92 | 24.92 | 24.92 | -6.91% | 22,308 |
| Jun 24, 2025 | 26.36 | 26.96 | 26.08 | 26.77 | 26.77 | 2.57% | 15,568 |
| Jun 23, 2025 | 25.77 | 26.10 | 25.31 | 26.10 | 26.10 | 3.20% | 11,448 |
| Jun 20, 2025 | 24.98 | 25.48 | 24.74 | 25.29 | 25.29 | 0.16% | 8,733 |
| Jun 18, 2025 | 25.34 | 25.46 | 24.82 | 25.25 | 25.25 | 1.04% | 6,447 |
| Jun 17, 2025 | 25.09 | 25.38 | 24.91 | 24.99 | 24.99 | 0.08% | 6,937 |
| Jun 16, 2025 | 25.11 | 25.45 | 24.91 | 24.97 | 24.97 | -0.52% | 7,668 |
| Jun 13, 2025 | 24.90 | 25.10 | 24.89 | 25.10 | 25.10 | 0.80% | 32,461 |
| Jun 12, 2025 | 25.15 | 25.26 | 24.90 | 24.90 | 24.90 | -1.27% | 5,234 |
| Jun 11, 2025 | 25.24 | 25.54 | 24.87 | 25.22 | 25.22 | 0.72% | 6,140 |