Brookfield Business Partn... (BBU)
NYSE: BBU
· Real-Time Price · USD
33.45
0.49 (1.49%)
At close: Oct 03, 2025, 3:59 PM
33.27
-0.53%
After-hours: Oct 03, 2025, 05:29 PM EDT
BBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 33.05 | 33.86 | 32.57 | 33.36 | 33.36 | 1.21% | 103,821 |
| Oct 2, 2025 | 32.86 | 33.19 | 32.27 | 32.96 | 32.96 | -0.36% | 106,400 |
| Oct 1, 2025 | 32.39 | 33.19 | 32.38 | 33.08 | 33.08 | 1.44% | 77,223 |
| Sep 30, 2025 | 32.89 | 32.95 | 31.90 | 32.61 | 32.61 | -0.40% | 108,616 |
| Sep 29, 2025 | 32.25 | 32.74 | 31.22 | 32.74 | 32.74 | 1.68% | 123,200 |
| Sep 26, 2025 | 32.51 | 32.91 | 32.02 | 32.20 | 32.20 | 1.42% | 155,100 |
| 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 |
Page 1 of 118