Brookfield Business Partn... (BBU)
24.06
0.05 (0.21%)
At close: Apr 02, 2025, 3:59 PM
24.40
1.42%
After-hours: Apr 02, 2025, 08:00 PM EDT
Brookfield Business Partners L.P. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 23.01 | 24.21 | 22.70 | 24.01 | 0.55 | 2.34% | 27,860 |
| Mar 31, 2025 | 23.90 | 23.90 | 23.45 | 23.46 | -0.36 | -1.51% | 6,100 |
| Mar 28, 2025 | 24.00 | 24.33 | 23.71 | 23.82 | -0.42 | -1.73% | 6,800 |
| Mar 27, 2025 | 24.45 | 24.45 | 23.83 | 24.24 | -0.08 | -0.33% | 5,004 |
| Mar 26, 2025 | 24.58 | 24.62 | 24.31 | 24.32 | -0.12 | -0.49% | 7,600 |
| Mar 25, 2025 | 24.39 | 24.78 | 24.20 | 24.44 | 0.20 | 0.83% | 8,943 |
| Mar 24, 2025 | 23.39 | 24.45 | 23.39 | 24.24 | 1.21 | 5.25% | 13,600 |
| Mar 21, 2025 | 23.57 | 23.57 | 22.90 | 23.03 | -0.53 | -2.25% | 12,800 |
| Mar 20, 2025 | 23.80 | 23.99 | 23.45 | 23.56 | -0.22 | -0.93% | 38,700 |
| Mar 19, 2025 | 23.07 | 24.16 | 23.07 | 23.78 | 0.54 | 2.32% | 17,300 |
| Mar 18, 2025 | 22.78 | 23.57 | 22.78 | 23.24 | 0.64 | 2.83% | 21,700 |
| Mar 17, 2025 | 22.56 | 22.84 | 22.51 | 22.60 | 0.20 | 0.89% | 10,100 |
| Mar 14, 2025 | 22.02 | 22.65 | 22.02 | 22.40 | 0.64 | 2.94% | 10,932 |
| Mar 13, 2025 | 22.05 | 22.28 | 21.76 | 21.76 | -0.49 | -2.20% | 7,000 |
| Mar 12, 2025 | 22.22 | 22.51 | 21.84 | 22.25 | -0.14 | -0.63% | 11,000 |
| Mar 11, 2025 | 22.34 | 23.01 | 21.62 | 22.39 | -0.04 | -0.18% | 23,900 |
| Mar 10, 2025 | 23.09 | 23.15 | 21.77 | 22.43 | -0.76 | -3.28% | 21,100 |
| Mar 7, 2025 | 23.45 | 23.81 | 22.92 | 23.19 | -0.43 | -1.82% | 22,700 |
| Mar 6, 2025 | 24.10 | 24.82 | 23.49 | 23.62 | -1.19 | -4.80% | 17,000 |
| Mar 5, 2025 | 24.52 | 24.89 | 24.27 | 24.81 | 0.85 | 3.55% | 7,300 |
| Mar 4, 2025 | 23.56 | 24.29 | 23.35 | 23.96 | 0.09 | 0.38% | 45,101 |
| Mar 3, 2025 | 24.95 | 25.26 | 23.70 | 23.87 | -1.16 | -4.63% | 14,040 |
| Feb 28, 2025 | 24.47 | 25.19 | 24.47 | 25.03 | 0.37 | 1.50% | 18,514 |
| Feb 27, 2025 | 25.16 | 25.17 | 24.54 | 24.66 | -0.30 | -1.20% | 11,800 |
| Feb 26, 2025 | 25.14 | 25.46 | 24.77 | 24.96 | -0.28 | -1.11% | 20,605 |
| Feb 25, 2025 | 25.09 | 25.83 | 25.09 | 25.24 | 0.30 | 1.20% | 8,700 |
| Feb 24, 2025 | 24.57 | 25.55 | 24.30 | 24.94 | 0.35 | 1.42% | 15,500 |
| Feb 21, 2025 | 25.15 | 25.35 | 24.45 | 24.59 | -0.78 | -3.07% | 12,145 |
| Feb 20, 2025 | 25.21 | 25.46 | 24.89 | 25.37 | 0.17 | 0.67% | 16,032 |
| Feb 19, 2025 | 25.19 | 25.43 | 24.95 | 25.20 | -0.16 | -0.63% | 17,400 |
| Feb 18, 2025 | 25.03 | 25.47 | 24.68 | 25.36 | 0.41 | 1.64% | 11,800 |
| Feb 14, 2025 | 24.85 | 25.60 | 24.85 | 24.95 | 0.43 | 1.75% | 23,300 |
| Feb 13, 2025 | 23.91 | 24.86 | 23.68 | 24.52 | 0.77 | 3.24% | 9,300 |
| Feb 12, 2025 | 23.82 | 24.36 | 23.59 | 23.75 | -0.28 | -1.17% | 17,708 |
| Feb 11, 2025 | 23.53 | 24.39 | 23.53 | 24.03 | 0.97 | 4.21% | 17,678 |
| Feb 10, 2025 | 22.80 | 23.34 | 22.53 | 23.06 | 0.37 | 1.63% | 16,743 |
| Feb 7, 2025 | 22.30 | 22.71 | 22.30 | 22.69 | 0.31 | 1.39% | 10,915 |
| Feb 6, 2025 | 22.37 | 22.66 | 22.11 | 22.38 | 0.02 | 0.09% | 11,708 |
| Feb 5, 2025 | 22.04 | 22.59 | 22.01 | 22.36 | 0.54 | 2.47% | 6,707 |
| Feb 4, 2025 | 21.88 | 21.96 | 21.39 | 21.82 | 0.29 | 1.35% | 13,600 |
| Feb 3, 2025 | 21.68 | 21.68 | 20.34 | 21.53 | -0.41 | -1.87% | 37,724 |
| Jan 31, 2025 | 22.39 | 22.39 | 21.69 | 21.94 | 0.21 | 0.97% | 9,742 |
| Jan 30, 2025 | 21.65 | 22.00 | 21.45 | 21.73 | 0.18 | 0.84% | 34,694 |
| Jan 29, 2025 | 21.80 | 22.04 | 21.45 | 21.55 | -0.40 | -1.82% | 25,728 |
| Jan 28, 2025 | 22.16 | 22.22 | 21.52 | 21.95 | -0.12 | -0.54% | 19,519 |
| Jan 27, 2025 | 21.70 | 22.37 | 21.46 | 22.07 | 0.51 | 2.37% | 13,904 |
| Jan 24, 2025 | 21.38 | 21.72 | 21.25 | 21.56 | -0.01 | -0.05% | 22,200 |
| Jan 23, 2025 | 21.29 | 21.80 | 21.07 | 21.57 | -0.06 | -0.28% | 21,434 |
| Jan 22, 2025 | 22.00 | 22.08 | 21.39 | 21.63 | 0.05 | 0.23% | 34,023 |
| Jan 21, 2025 | 21.56 | 21.90 | 21.41 | 21.58 | 0.03 | 0.14% | 12,400 |