Brookfield Business Partners L.P. Limited Partnership Units (BBU)
31.46
+0.00 (0.00%)
NYSE · Last Trade: Apr 25th, 1:09 AM EDT
Historical Prices For Brookfield Business Partners L.P. Limited Partnership Units (BBU)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/30/2026 | 32.13 | 0.00 | 32.13 | 31.46 | 0 | 31.46 |
| 3/27/2026 | 32.69 | 33.10 | 31.93 | 32.13 | 60,477 | 32.13 |
| 3/26/2026 | 33.17 | 33.49 | 32.68 | 32.85 | 42,340 | 32.85 |
| 3/25/2026 | 31.49 | 32.64 | 31.48 | 32.62 | 39,454 | 32.62 |
| 3/24/2026 | 30.85 | 31.31 | 30.32 | 30.60 | 355,022 | 30.60 |
| 3/23/2026 | 29.77 | 32.15 | 29.77 | 30.84 | 361,766 | 30.84 |
| 3/20/2026 | 30.49 | 30.49 | 29.40 | 29.78 | 37,243 | 29.72 |
| 3/19/2026 | 30.51 | 30.71 | 29.64 | 29.96 | 42,517 | 29.90 |
| 3/18/2026 | 31.20 | 31.28 | 30.39 | 30.65 | 44,918 | 30.59 |
| 3/17/2026 | 31.24 | 31.41 | 30.77 | 31.05 | 51,603 | 30.98 |
| 3/16/2026 | 29.72 | 31.46 | 29.72 | 30.56 | 359,803 | 30.50 |
| 3/13/2026 | 31.26 | 31.38 | 29.65 | 29.71 | 30,815 | 29.65 |
| 3/12/2026 | 32.03 | 32.60 | 30.56 | 30.68 | 87,723 | 30.62 |
| 3/11/2026 | 33.79 | 33.79 | 32.47 | 32.57 | 25,869 | 32.50 |
| 3/10/2026 | 32.31 | 34.16 | 32.31 | 33.46 | 58,172 | 33.39 |
| 3/09/2026 | 32.22 | 33.13 | 31.93 | 32.61 | 42,574 | 32.54 |
| 3/06/2026 | 33.94 | 33.95 | 32.76 | 32.83 | 45,793 | 32.76 |
| 3/05/2026 | 34.50 | 34.92 | 33.74 | 34.13 | 29,272 | 34.06 |
| 3/04/2026 | 34.32 | 35.05 | 34.28 | 34.50 | 33,462 | 34.43 |
| 3/03/2026 | 33.81 | 34.89 | 33.38 | 34.46 | 30,245 | 34.39 |
| 3/02/2026 | 33.76 | 35.22 | 33.76 | 34.65 | 56,262 | 34.58 |
| 2/27/2026 | 34.24 | 34.31 | 33.70 | 34.08 | 31,652 | 34.01 |
| 2/26/2026 | 35.01 | 35.10 | 34.54 | 34.67 | 45,810 | 34.60 |
| 2/25/2026 | 34.04 | 35.27 | 34.04 | 34.64 | 34,470 | 34.57 |
| 2/24/2026 | 34.01 | 34.66 | 34.01 | 34.07 | 45,348 | 34.00 |
| 2/23/2026 | 35.24 | 35.24 | 34.00 | 34.20 | 27,166 | 34.13 |
| 2/20/2026 | 34.74 | 35.52 | 34.74 | 35.27 | 12,796 | 35.20 |
| 2/19/2026 | 34.81 | 35.33 | 34.81 | 35.09 | 10,752 | 35.02 |
| 2/18/2026 | 35.34 | 35.93 | 35.11 | 35.20 | 26,896 | 35.13 |
| 2/17/2026 | 33.32 | 35.79 | 33.32 | 35.48 | 30,547 | 35.41 |
| 2/13/2026 | 34.65 | 34.82 | 33.70 | 33.76 | 24,046 | 33.69 |
| 2/12/2026 | 36.20 | 37.05 | 34.51 | 34.70 | 22,985 | 34.63 |
| 2/11/2026 | 37.75 | 37.75 | 36.03 | 36.15 | 21,432 | 36.07 |
| 2/10/2026 | 36.57 | 37.66 | 36.57 | 37.17 | 16,341 | 37.09 |
| 2/09/2026 | 36.22 | 36.92 | 36.00 | 36.82 | 26,949 | 36.74 |
| 2/06/2026 | 34.95 | 36.30 | 34.95 | 36.08 | 41,533 | 36.00 |
| 2/05/2026 | 35.89 | 35.89 | 34.78 | 34.87 | 12,702 | 34.80 |
| 2/04/2026 | 35.49 | 36.35 | 34.94 | 35.86 | 17,915 | 35.78 |
| 2/03/2026 | 36.39 | 36.91 | 34.85 | 35.48 | 34,862 | 35.41 |
| 2/02/2026 | 37.00 | 37.00 | 35.84 | 36.29 | 33,746 | 36.21 |
| 1/30/2026 | 35.00 | 35.42 | 34.77 | 35.02 | 37,884 | 34.95 |
| 1/29/2026 | 34.51 | 35.48 | 34.50 | 34.84 | 22,667 | 34.77 |
| 1/28/2026 | 34.55 | 34.91 | 34.32 | 34.57 | 23,513 | 34.50 |
| 1/27/2026 | 34.96 | 35.25 | 34.60 | 34.61 | 24,005 | 34.54 |
| 1/26/2026 | 35.92 | 35.92 | 34.77 | 34.78 | 20,137 | 34.71 |