Brookfield Business Partners L.P. Limited Partnership Units (BBU)

Last Price34.46

Change+0.18 (0.53%)

NYSE · Last Trade: Jan 11th, 6:16 PM EST

Historical Prices For Brookfield Business Partners L.P. Limited Partnership Units (BBU)

Date Range:

2025-10-11 - 2026-01-11

Date	Open	High	Low	Close	Volume	Adjusted Close
1/09/2026	34.50	34.87	34.30	34.46	42,840	34.46
1/08/2026	33.54	34.29	33.39	34.28	72,681	34.28
1/07/2026	36.48	36.48	33.75	33.94	28,993	33.94
1/06/2026	37.30	37.30	36.15	36.54	9,180	36.54
1/05/2026	36.46	37.38	35.93	37.14	45,875	37.14
1/02/2026	35.69	36.25	35.47	35.83	13,498	35.83
12/31/2025	35.45	35.72	35.14	35.20	7,163	35.20
12/30/2025	36.26	36.51	35.35	35.46	11,728	35.46
12/29/2025	36.26	36.71	35.65	36.46	13,851	36.46
12/26/2025	35.85	36.74	35.85	36.61	4,641	36.61
12/24/2025	35.07	36.45	35.07	36.06	10,635	36.06
12/23/2025	35.49	35.61	35.00	35.52	14,665	35.52
12/22/2025	35.73	36.36	35.20	35.52	22,526	35.52
12/19/2025	35.20	35.86	35.14	35.73	19,491	35.73
12/18/2025	34.86	35.99	34.50	34.77	46,932	34.77
12/17/2025	35.43	35.43	34.59	34.85	22,715	34.85
12/16/2025	35.10	35.64	35.10	35.39	9,032	35.39
12/15/2025	36.05	36.05	34.82	35.15	30,982	35.15
12/12/2025	36.17	36.29	35.34	35.35	20,472	35.35
12/11/2025	35.85	36.46	35.79	36.20	52,360	36.20
12/10/2025	35.60	36.05	35.30	35.71	15,613	35.71
12/09/2025	35.13	36.20	35.13	35.62	14,751	35.62
12/08/2025	36.14	36.14	35.03	35.46	18,595	35.46
12/05/2025	36.30	36.30	34.82	35.62	43,434	35.62
12/04/2025	34.91	36.84	34.83	36.25	59,877	36.25
12/03/2025	35.31	35.38	34.63	35.05	64,835	35.05
12/02/2025	34.31	36.20	34.31	35.58	52,536	35.58
12/01/2025	34.74	35.45	34.29	34.49	42,820	34.49
11/28/2025	33.70	35.35	33.30	34.81	191,379	34.81
11/26/2025	33.84	33.93	33.25	33.58	48,802	33.58
11/25/2025	32.68	34.39	32.64	33.36	54,807	33.36
11/24/2025	30.91	32.79	30.91	32.68	65,162	32.68
11/21/2025	31.66	31.90	30.95	31.13	47,576	31.13
11/20/2025	32.75	33.76	31.42	31.58	153,960	31.58
11/19/2025	32.09	32.59	31.71	32.27	45,483	32.27
11/18/2025	31.44	32.40	31.17	31.65	78,411	31.65
11/17/2025	32.39	32.81	30.85	31.10	49,888	31.10
11/14/2025	31.22	32.95	30.86	32.58	48,512	32.58
11/13/2025	31.69	32.41	31.25	31.30	34,725	31.30
11/12/2025	31.00	32.23	31.00	31.96	70,183	31.96
11/11/2025	31.48	32.08	31.24	31.31	60,381	31.31
11/10/2025	30.91	32.25	30.77	31.63	56,944	31.63
11/07/2025	33.32	33.64	30.40	31.04	89,985	31.04
11/06/2025	35.45	36.90	33.15	33.85	145,047	33.85
11/05/2025	33.91	34.71	33.91	34.71	24,431	34.71
11/04/2025	34.06	34.62	34.06	34.12	11,993	34.12
11/03/2025	35.50	35.50	34.44	34.62	20,750	34.62
10/31/2025	34.70	35.41	34.36	35.29	52,825	35.29
10/30/2025	35.09	35.38	34.12	34.60	69,119	34.60
10/29/2025	35.40	35.61	34.61	34.88	51,387	34.88
10/28/2025	35.45	35.50	35.00	35.20	83,048	35.20
10/27/2025	36.00	36.00	34.25	35.27	55,101	35.27
10/24/2025	35.05	35.45	34.01	35.25	57,944	35.25
10/23/2025	34.37	34.85	34.00	34.51	29,710	34.51
10/22/2025	34.09	34.28	33.35	34.27	31,477	34.27
10/21/2025	35.53	35.53	34.24	34.41	41,153	34.41
10/20/2025	35.05	35.81	34.94	35.51	65,407	35.51
10/17/2025	34.77	35.18	33.75	34.56	105,657	34.56
10/16/2025	36.04	36.07	34.66	35.10	54,132	35.10
10/15/2025	36.26	36.72	35.53	35.99	191,771	35.99
10/14/2025	34.57	35.91	33.80	35.80	173,084	35.80
10/13/2025	33.80	35.33	33.59	35.29	38,118	35.29