Brookfield Business Partn... (BBU)
NYSE: BBU
· Real-Time Price · USD
25.08
0.43 (1.74%)
At close: Aug 15, 2025, 3:34 PM
BBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.30 | 24.85 | 24.30 | 24.65 | 24.65 | 0.78% | 6,207 |
| Aug 13, 2025 | 24.43 | 24.53 | 24.18 | 24.46 | 24.46 | 0.00% | 14,000 |
| Aug 12, 2025 | 24.78 | 24.88 | 24.39 | 24.46 | 24.46 | -0.81% | 12,800 |
| Aug 11, 2025 | 25.01 | 25.01 | 24.28 | 24.66 | 24.66 | -0.60% | 10,133 |
| Aug 8, 2025 | 25.09 | 25.21 | 24.75 | 24.81 | 24.81 | -1.12% | 18,134 |
| Aug 7, 2025 | 25.18 | 25.26 | 24.92 | 25.09 | 25.09 | -0.67% | 18,401 |
| Aug 6, 2025 | 25.24 | 25.65 | 25.11 | 25.26 | 25.26 | -0.36% | 9,700 |
| Aug 5, 2025 | 24.56 | 25.83 | 24.56 | 25.35 | 25.35 | 5.89% | 48,400 |
| Aug 4, 2025 | 24.02 | 24.52 | 23.63 | 23.94 | 23.94 | 0.04% | 11,134 |
| Aug 1, 2025 | 26.00 | 26.00 | 23.31 | 23.93 | 23.93 | -0.91% | 29,800 |
| Jul 31, 2025 | 24.45 | 24.50 | 24.03 | 24.15 | 24.15 | -1.27% | 32,600 |
| Jul 30, 2025 | 25.27 | 25.55 | 24.33 | 24.46 | 24.46 | -3.21% | 16,700 |
| Jul 29, 2025 | 26.00 | 26.00 | 25.01 | 25.27 | 25.27 | -0.82% | 36,900 |
| Jul 28, 2025 | 25.45 | 25.84 | 25.33 | 25.48 | 25.48 | -0.74% | 31,214 |
| Jul 25, 2025 | 25.50 | 25.92 | 25.17 | 25.67 | 25.67 | 1.26% | 84,717 |
| Jul 24, 2025 | 25.55 | 25.64 | 25.13 | 25.35 | 25.35 | -0.98% | 42,500 |
| Jul 23, 2025 | 26.09 | 26.09 | 25.54 | 25.60 | 25.60 | -1.16% | 25,800 |
| Jul 22, 2025 | 25.68 | 26.10 | 25.41 | 25.90 | 25.90 | 1.17% | 57,332 |
| Jul 21, 2025 | 26.12 | 26.24 | 25.40 | 25.60 | 25.60 | -1.01% | 16,906 |
| Jul 18, 2025 | 26.04 | 26.04 | 25.52 | 25.86 | 25.86 | -0.15% | 37,800 |