Brookfield Business Partn... (BBU)
NYSE: BBU
· Real-Time Price · USD
32.04
0.29 (0.91%)
At close: Sep 26, 2025, 3:59 PM
32.22
0.56%
After-hours: Sep 26, 2025, 06:29 PM EDT
BBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 32.51 | 32.91 | 32.02 | 32.20 | 32.20 | 1.42% | 150,353 |
| Sep 25, 2025 | 31.34 | 33.05 | 29.59 | 31.75 | 31.75 | 11.48% | 339,003 |
| Sep 24, 2025 | 28.88 | 29.00 | 28.41 | 28.48 | 28.48 | -0.45% | 8,323 |
| Sep 23, 2025 | 28.63 | 29.34 | 28.39 | 28.61 | 28.61 | -0.56% | 28,800 |
| Sep 22, 2025 | 27.76 | 28.77 | 27.65 | 28.77 | 28.77 | 3.75% | 35,164 |
| Sep 19, 2025 | 27.86 | 27.86 | 26.96 | 27.73 | 27.73 | 0.22% | 12,516 |
| Sep 18, 2025 | 27.23 | 27.82 | 26.88 | 27.67 | 27.67 | 2.71% | 17,600 |
| 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 | 0.07% | 11,000 |
| Sep 15, 2025 | 27.13 | 27.37 | 26.89 | 27.24 | 27.24 | 0.89% | 14,624 |
| Sep 12, 2025 | 27.74 | 27.74 | 26.90 | 27.00 | 27.00 | -2.95% | 56,500 |
| 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% | 16,700 |
| 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% | 24,900 |
| 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% | 30,378 |
| 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 |