Brookfield Business Partners L.P. (BBU)
NYSE: BBU · Real-Time Price · USD
25.39
-0.02 (-0.09%)
At close: Jun 27, 2025, 4:00 PM
25.39
0.00 (0.00%)
After-hours: Jun 27, 2025, 7:00 PM EDT
BBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2025 | 25.18 | 25.18 | 24.89 | 25.04 | 25.04 | 0.52% | 4,476 |
| Jun 9, 2025 | 25.46 | 25.46 | 24.79 | 24.91 | 24.91 | -1.15% | 13,062 |
| Jun 6, 2025 | 25.24 | 25.50 | 25.20 | 25.20 | 25.20 | -0.12% | 5,270 |
| Jun 5, 2025 | 25.46 | 25.73 | 25.04 | 25.23 | 25.23 | -0.43% | 4,994 |
| Jun 4, 2025 | 25.51 | 25.71 | 25.20 | 25.34 | 25.34 | 0.28% | 9,809 |
| Jun 3, 2025 | 24.75 | 25.41 | 24.75 | 25.27 | 25.27 | 1.57% | 20,386 |
| Jun 2, 2025 | 25.26 | 25.31 | 24.60 | 24.88 | 24.88 | -0.93% | 10,641 |
| May 30, 2025 | 24.32 | 25.29 | 24.32 | 25.11 | 25.11 | 2.20% | 10,511 |
| May 29, 2025 | 25.03 | 25.03 | 24.57 | 24.57 | 24.51 | -0.78% | 13,744 |
| May 28, 2025 | 24.60 | 25.03 | 24.52 | 24.77 | 24.70 | 0.30% | 6,089 |
| May 27, 2025 | 25.13 | 25.39 | 24.69 | 24.69 | 24.63 | -0.56% | 106,172 |
| May 23, 2025 | 24.34 | 25.36 | 24.34 | 24.83 | 24.77 | 0.24% | 12,200 |
| May 22, 2025 | 24.41 | 25.10 | 24.41 | 24.77 | 24.71 | - | 103,540 |
| May 21, 2025 | 24.86 | 25.50 | 24.61 | 24.77 | 24.71 | -1.12% | 22,513 |
| May 20, 2025 | 25.40 | 25.61 | 24.85 | 25.05 | 24.99 | -0.87% | 14,197 |
| May 19, 2025 | 25.65 | 25.65 | 24.85 | 25.27 | 25.21 | -1.06% | 11,117 |
| May 16, 2025 | 25.35 | 25.93 | 25.05 | 25.54 | 25.48 | -0.27% | 70,200 |
| May 15, 2025 | 25.37 | 26.05 | 25.00 | 25.61 | 25.55 | 0.87% | 14,130 |
| May 14, 2025 | 24.71 | 25.39 | 24.71 | 25.39 | 25.33 | 2.84% | 9,462 |
| May 13, 2025 | 24.68 | 25.22 | 24.68 | 24.69 | 24.63 | 1.52% | 14,159 |
| May 12, 2025 | 23.93 | 24.70 | 23.56 | 24.32 | 24.26 | 5.60% | 19,437 |
| May 9, 2025 | 22.42 | 23.71 | 22.32 | 23.03 | 22.97 | 3.23% | 21,337 |
| May 8, 2025 | 21.43 | 22.59 | 21.33 | 22.31 | 22.26 | 4.59% | 22,299 |
| May 7, 2025 | 21.27 | 21.70 | 21.07 | 21.33 | 21.28 | 0.38% | 9,416 |
| May 6, 2025 | 21.61 | 21.79 | 21.25 | 21.25 | 21.20 | -1.98% | 9,263 |
| May 5, 2025 | 22.21 | 22.76 | 21.68 | 21.68 | 21.63 | -2.47% | 14,035 |
| May 2, 2025 | 21.85 | 22.73 | 21.61 | 22.23 | 22.18 | 1.55% | 13,310 |
| May 1, 2025 | 22.09 | 22.50 | 21.62 | 21.89 | 21.84 | -1.00% | 24,300 |
| Apr 30, 2025 | 21.66 | 22.37 | 21.28 | 22.11 | 22.06 | -0.54% | 16,365 |
| Apr 29, 2025 | 21.88 | 22.52 | 21.54 | 22.23 | 22.18 | 3.49% | 6,441 |
| Apr 28, 2025 | 21.55 | 21.65 | 21.33 | 21.48 | 21.43 | -0.97% | 12,620 |
| Apr 25, 2025 | 21.57 | 21.79 | 21.38 | 21.69 | 21.64 | -0.78% | 4,101 |
| Apr 24, 2025 | 21.11 | 21.86 | 20.62 | 21.86 | 21.81 | 4.10% | 8,634 |
| Apr 23, 2025 | 21.14 | 22.00 | 20.88 | 21.00 | 20.95 | -0.10% | 5,777 |
| Apr 22, 2025 | 20.25 | 21.02 | 20.16 | 21.02 | 20.97 | 5.47% | 11,395 |
| Apr 21, 2025 | 20.12 | 20.45 | 19.91 | 19.93 | 19.88 | -2.23% | 5,144 |
| Apr 17, 2025 | 20.16 | 20.92 | 20.16 | 20.39 | 20.33 | 1.27% | 6,224 |
| Apr 16, 2025 | 20.87 | 21.05 | 19.94 | 20.13 | 20.08 | -4.01% | 8,491 |