Brookfield Business Partners L.P. (BBU)
NYSE: BBU · Real-Time Price · USD
35.62
-0.63 (-1.74%)
Dec 5, 2025, 4:00 PM EST - Market closed
BBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.30 | 36.30 | 34.82 | 35.62 | 35.62 | -1.74% | 43,332 |
| Dec 4, 2025 | 34.92 | 36.84 | 34.83 | 36.25 | 36.25 | 3.42% | 59,877 |
| Dec 3, 2025 | 35.31 | 35.38 | 34.63 | 35.05 | 35.05 | -1.49% | 63,833 |
| Dec 2, 2025 | 34.31 | 36.20 | 34.31 | 35.58 | 35.58 | 3.16% | 52,536 |
| Dec 1, 2025 | 34.74 | 35.45 | 34.29 | 34.49 | 34.49 | -0.92% | 42,820 |
| Nov 28, 2025 | 33.70 | 35.35 | 33.30 | 34.81 | 34.81 | 3.66% | 191,379 |
| Nov 26, 2025 | 33.84 | 33.93 | 33.25 | 33.58 | 33.52 | 0.66% | 48,802 |
| Nov 25, 2025 | 32.68 | 34.39 | 32.64 | 33.36 | 33.30 | 2.08% | 54,807 |
| Nov 24, 2025 | 30.91 | 32.79 | 30.91 | 32.68 | 32.62 | 4.98% | 65,162 |
| Nov 21, 2025 | 31.66 | 31.90 | 30.95 | 31.13 | 31.07 | -1.42% | 47,576 |
| Nov 20, 2025 | 32.75 | 33.76 | 31.42 | 31.58 | 31.52 | -2.14% | 153,960 |
| Nov 19, 2025 | 32.09 | 32.59 | 31.71 | 32.27 | 32.21 | 1.96% | 45,483 |
| Nov 18, 2025 | 31.44 | 32.40 | 31.17 | 31.65 | 31.59 | 1.77% | 78,411 |
| Nov 17, 2025 | 32.39 | 32.82 | 30.85 | 31.10 | 31.04 | -4.54% | 49,888 |
| Nov 14, 2025 | 31.22 | 32.95 | 30.86 | 32.58 | 32.52 | 4.09% | 48,512 |
| Nov 13, 2025 | 31.69 | 32.41 | 31.25 | 31.30 | 31.24 | -2.07% | 34,725 |
| Nov 12, 2025 | 31.00 | 32.23 | 31.00 | 31.96 | 31.90 | 2.08% | 70,355 |
| Nov 11, 2025 | 31.48 | 32.08 | 31.24 | 31.31 | 31.25 | -1.01% | 60,381 |
| Nov 10, 2025 | 30.91 | 32.25 | 30.77 | 31.63 | 31.57 | 1.90% | 56,944 |
| Nov 7, 2025 | 33.32 | 33.64 | 30.40 | 31.04 | 30.98 | -8.30% | 89,985 |
| Nov 6, 2025 | 35.45 | 36.90 | 33.15 | 33.85 | 33.79 | -2.48% | 145,047 |
| Nov 5, 2025 | 33.91 | 34.71 | 33.91 | 34.71 | 34.65 | 1.73% | 24,431 |
| Nov 4, 2025 | 34.06 | 34.62 | 34.06 | 34.12 | 34.06 | -1.44% | 11,993 |
| Nov 3, 2025 | 35.50 | 35.50 | 34.44 | 34.62 | 34.56 | -1.90% | 20,750 |
| Oct 31, 2025 | 34.70 | 35.41 | 34.36 | 35.29 | 35.22 | 1.99% | 52,825 |
| Oct 30, 2025 | 35.09 | 35.38 | 34.12 | 34.60 | 34.54 | -0.80% | 69,119 |
| Oct 29, 2025 | 35.40 | 35.61 | 34.61 | 34.88 | 34.82 | -0.91% | 51,387 |
| Oct 28, 2025 | 35.45 | 35.50 | 35.00 | 35.20 | 35.13 | -0.20% | 83,058 |
| Oct 27, 2025 | 36.00 | 36.00 | 34.25 | 35.27 | 35.20 | 0.06% | 55,101 |
| Oct 24, 2025 | 35.05 | 35.45 | 34.01 | 35.25 | 35.18 | 2.14% | 57,944 |
| Oct 23, 2025 | 34.37 | 34.85 | 34.00 | 34.51 | 34.45 | 0.70% | 29,710 |
| Oct 22, 2025 | 34.09 | 34.28 | 33.35 | 34.27 | 34.21 | -0.41% | 31,477 |
| Oct 21, 2025 | 35.53 | 35.53 | 34.24 | 34.41 | 34.35 | -3.10% | 41,153 |
| Oct 20, 2025 | 35.05 | 35.81 | 34.94 | 35.51 | 35.44 | 2.75% | 65,407 |
| Oct 17, 2025 | 34.77 | 35.18 | 33.75 | 34.56 | 34.50 | -1.54% | 105,657 |
| Oct 16, 2025 | 36.04 | 36.07 | 34.66 | 35.10 | 35.03 | -2.47% | 54,132 |
| Oct 15, 2025 | 36.26 | 36.72 | 35.53 | 35.99 | 35.92 | 0.53% | 191,771 |
| Oct 14, 2025 | 34.57 | 35.92 | 33.80 | 35.80 | 35.73 | 1.45% | 173,088 |
| Oct 13, 2025 | 33.80 | 35.33 | 33.60 | 35.29 | 35.22 | 7.00% | 38,118 |
| Oct 10, 2025 | 34.51 | 34.51 | 32.63 | 32.98 | 32.92 | -3.17% | 50,864 |
| Oct 9, 2025 | 34.80 | 34.80 | 33.78 | 34.06 | 34.00 | -1.50% | 67,307 |
| Oct 8, 2025 | 33.29 | 34.94 | 33.21 | 34.58 | 34.52 | 3.66% | 199,852 |
| Oct 7, 2025 | 33.51 | 33.64 | 32.14 | 33.36 | 33.30 | -0.42% | 195,226 |
| Oct 6, 2025 | 33.01 | 33.61 | 32.55 | 33.50 | 33.44 | 0.42% | 144,885 |
| Oct 3, 2025 | 33.05 | 33.86 | 32.57 | 33.36 | 33.30 | 1.21% | 103,821 |
| Oct 2, 2025 | 32.86 | 33.19 | 32.27 | 32.96 | 32.90 | -0.36% | 106,398 |
| Oct 1, 2025 | 32.39 | 33.19 | 32.38 | 33.08 | 33.02 | 1.44% | 77,223 |
| Sep 30, 2025 | 32.89 | 32.95 | 31.90 | 32.61 | 32.55 | -0.40% | 108,616 |
| Sep 29, 2025 | 32.25 | 32.74 | 31.22 | 32.74 | 32.68 | 1.68% | 123,157 |
| Sep 26, 2025 | 32.51 | 32.91 | 32.02 | 32.20 | 32.14 | 1.42% | 155,055 |