Brookfield Business Partners L.P. (BBU)
NYSE: BBU · Real-Time Price · USD
27.46
+0.52 (1.93%)
Sep 18, 2025, 10:12 AM EDT - Market open
BBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 24.45 | 24.50 | 24.03 | 24.15 | 24.09 | -1.25% | 32,589 |
| Jul 30, 2025 | 25.27 | 25.55 | 24.33 | 24.46 | 24.40 | -3.23% | 16,682 |
| Jul 29, 2025 | 26.00 | 26.00 | 25.01 | 25.27 | 25.21 | -0.82% | 36,889 |
| Jul 28, 2025 | 25.45 | 25.84 | 25.33 | 25.48 | 25.42 | -0.74% | 31,214 |
| Jul 25, 2025 | 25.50 | 25.92 | 25.17 | 25.67 | 25.61 | 1.26% | 84,717 |
| Jul 24, 2025 | 25.55 | 25.64 | 25.13 | 25.35 | 25.29 | -0.98% | 42,458 |
| Jul 23, 2025 | 26.09 | 26.09 | 25.54 | 25.60 | 25.54 | -1.16% | 25,762 |
| Jul 22, 2025 | 25.68 | 26.10 | 25.41 | 25.90 | 25.84 | 1.17% | 57,332 |
| Jul 21, 2025 | 26.12 | 26.24 | 25.40 | 25.60 | 25.54 | -1.01% | 16,906 |
| Jul 18, 2025 | 26.04 | 26.04 | 25.52 | 25.86 | 25.80 | -0.15% | 37,776 |
| Jul 17, 2025 | 26.27 | 26.34 | 25.58 | 25.90 | 25.84 | -1.03% | 23,688 |
| Jul 16, 2025 | 26.24 | 26.24 | 25.10 | 26.17 | 26.11 | 3.13% | 51,273 |
| Jul 15, 2025 | 26.00 | 26.08 | 25.11 | 25.38 | 25.32 | -1.38% | 10,089 |
| Jul 14, 2025 | 25.69 | 26.07 | 25.69 | 25.73 | 25.67 | 0.94% | 8,719 |
| Jul 11, 2025 | 25.76 | 26.06 | 25.32 | 25.49 | 25.43 | -1.51% | 13,724 |
| Jul 10, 2025 | 25.90 | 26.52 | 25.81 | 25.88 | 25.82 | 0.74% | 22,491 |
| Jul 9, 2025 | 25.67 | 26.17 | 25.10 | 25.69 | 25.63 | -0.85% | 9,474 |