Brookfield Business Partners L.P. (TSX:BBU.UN)
Canada
· Delayed Price · Currency is CAD 34.60
+2.23 (6.89%)
May 12, 2025, 4:00 PM EDT
TSX:BBU.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 33.99 | 34.60 | 32.91 | 34.60 | 34.60 | 6.89% | 46,058 |
| May 9, 2025 | 31.70 | 33.25 | 31.13 | 32.37 | 32.37 | 4.83% | 59,446 |
| May 8, 2025 | 29.26 | 31.56 | 29.26 | 30.88 | 30.88 | 4.64% | 32,006 |
| May 7, 2025 | 29.24 | 29.84 | 29.09 | 29.51 | 29.51 | 0.99% | 24,204 |
| May 6, 2025 | 29.97 | 30.04 | 29.20 | 29.22 | 29.22 | -2.44% | 35,345 |
| May 5, 2025 | 31.07 | 31.48 | 29.95 | 29.95 | 29.95 | -3.14% | 36,616 |
| May 2, 2025 | 30.89 | 31.29 | 30.13 | 30.92 | 30.92 | 3.55% | 78,600 |
| May 1, 2025 | 30.02 | 31.09 | 29.86 | 29.86 | 29.86 | -1.81% | 47,700 |
| Apr 30, 2025 | 29.93 | 31.14 | 29.76 | 30.41 | 30.41 | -0.75% | 100,100 |
| Apr 29, 2025 | 29.75 | 31.09 | 29.55 | 30.64 | 30.64 | 3.86% | 21,434 |
| Apr 28, 2025 | 29.59 | 30.00 | 29.50 | 29.50 | 29.50 | -2.22% | 32,813 |
| Apr 25, 2025 | 29.98 | 30.23 | 29.54 | 30.17 | 30.17 | -0.26% | 19,100 |
| Apr 24, 2025 | 29.30 | 30.25 | 29.27 | 30.25 | 30.25 | 3.28% | 13,912 |
| Apr 23, 2025 | 29.93 | 30.75 | 29.09 | 29.29 | 29.29 | 0.55% | 16,502 |
| Apr 22, 2025 | 28.00 | 29.16 | 27.99 | 29.13 | 29.13 | 5.97% | 35,108 |
| Apr 21, 2025 | 28.00 | 28.00 | 27.40 | 27.49 | 27.49 | -2.93% | 32,900 |
| Apr 17, 2025 | 28.85 | 29.28 | 28.09 | 28.32 | 28.32 | 0.18% | 29,100 |
| Apr 16, 2025 | 29.54 | 29.54 | 27.78 | 28.27 | 28.27 | -4.14% | 52,800 |
| Apr 15, 2025 | 28.73 | 29.62 | 28.70 | 29.49 | 29.49 | 2.57% | 40,100 |
| Apr 14, 2025 | 28.99 | 28.99 | 28.20 | 28.75 | 28.75 | 1.77% | 51,300 |
| Apr 11, 2025 | 28.73 | 29.10 | 28.14 | 28.25 | 28.25 | -1.15% | 43,017 |
| Apr 10, 2025 | 29.79 | 29.79 | 27.86 | 28.58 | 28.58 | -5.30% | 43,427 |
| Apr 9, 2025 | 27.50 | 30.64 | 27.48 | 30.18 | 30.18 | 8.72% | 52,800 |
| Apr 8, 2025 | 28.59 | 30.30 | 26.56 | 27.76 | 27.76 | -2.39% | 67,700 |
| Apr 7, 2025 | 27.11 | 30.31 | 27.11 | 28.44 | 28.44 | -2.07% | 75,500 |
| Apr 4, 2025 | 30.96 | 31.70 | 28.66 | 29.04 | 29.04 | -9.31% | 56,800 |
| Apr 3, 2025 | 34.81 | 34.81 | 32.01 | 32.02 | 32.02 | -8.28% | 39,732 |
| Apr 2, 2025 | 33.58 | 35.26 | 33.58 | 34.91 | 34.91 | 2.17% | 48,400 |
| Apr 1, 2025 | 33.33 | 34.74 | 32.52 | 34.17 | 34.17 | 1.39% | 52,600 |
| Mar 31, 2025 | 34.16 | 34.39 | 33.65 | 33.70 | 33.70 | -1.92% | 53,800 |
| Mar 28, 2025 | 34.63 | 34.80 | 34.10 | 34.36 | 34.36 | -0.69% | 27,900 |
| Mar 27, 2025 | 34.65 | 34.76 | 34.18 | 34.60 | 34.60 | -0.89% | 25,200 |
| Mar 26, 2025 | 34.93 | 35.01 | 34.50 | 34.91 | 34.91 | 0.75% | 13,016 |
| Mar 25, 2025 | 34.51 | 35.37 | 34.51 | 34.65 | 34.65 | 0.14% | 22,847 |
| Mar 24, 2025 | 34.00 | 34.93 | 33.94 | 34.60 | 34.60 | 4.25% | 17,816 |
| Mar 21, 2025 | 33.71 | 33.71 | 32.90 | 33.19 | 33.19 | -1.04% | 43,500 |
| Mar 20, 2025 | 33.81 | 34.42 | 33.46 | 33.54 | 33.54 | -1.00% | 64,115 |
| Mar 19, 2025 | 32.81 | 34.54 | 32.81 | 33.88 | 33.88 | 2.67% | 56,113 |
| Mar 18, 2025 | 32.01 | 33.66 | 32.01 | 33.00 | 33.00 | 1.69% | 28,108 |
| Mar 17, 2025 | 31.88 | 32.56 | 31.88 | 32.45 | 32.45 | 1.03% | 18,107 |
| Mar 14, 2025 | 32.00 | 32.48 | 31.95 | 32.12 | 32.12 | 1.61% | 22,900 |
| Mar 13, 2025 | 31.63 | 32.31 | 31.37 | 31.61 | 31.61 | -0.03% | 35,300 |
| Mar 12, 2025 | 32.22 | 32.30 | 31.27 | 31.62 | 31.62 | -1.86% | 33,900 |
| Mar 11, 2025 | 32.30 | 33.00 | 31.40 | 32.22 | 32.22 | -0.34% | 40,100 |
| Mar 10, 2025 | 32.92 | 33.34 | 31.51 | 32.33 | 32.33 | -2.68% | 45,947 |
| Mar 7, 2025 | 33.48 | 34.21 | 32.85 | 33.22 | 33.22 | -1.19% | 54,419 |
| Mar 6, 2025 | 34.44 | 35.36 | 33.62 | 33.62 | 33.62 | -5.19% | 40,900 |
| Mar 5, 2025 | 34.87 | 35.46 | 34.87 | 35.46 | 35.46 | 2.43% | 36,300 |
| Mar 4, 2025 | 34.25 | 35.28 | 33.56 | 34.62 | 34.62 | -0.89% | 162,533 |
| Mar 3, 2025 | 35.89 | 36.44 | 34.36 | 34.93 | 34.93 | -3.53% | 83,700 |