Brookfield Business Partners LP (BBU) Historical Stock Data
36.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBU is up 0.38% a day on average. There have been 16 days where Brookfield Business Partners LP closed green and 14 days where BBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 35.07 | 36.06 | ↑$0.99 (2.82%) | 35.07 | 36.33 | 10.63K |
| 2025-12-23 | 35.49 | 35.52 | ↑$0.03 (0.08%) | 35.00 | 35.58 | 12.49K |
| 2025-12-22 | 35.73 | 35.52 | ↓$0.21 (-0.60%) | 35.27 | 36.28 | 17.90K |
| 2025-12-19 | 35.20 | 35.73 | ↑$0.53 (1.51%) | 35.17 | 35.82 | 15.47K |
| 2025-12-18 | 34.86 | 34.77 | ↓$0.09 (-0.26%) | 34.77 | 35.76 | 43.22K |
| 2025-12-17 | 35.43 | 34.85 | ↓$0.58 (-1.64%) | 34.66 | 35.43 | 19.12K |
| 2025-12-16 | 35.10 | 35.39 | ↑$0.29 (0.83%) | 35.10 | 35.64 | 9.03K |
| 2025-12-15 | 36.05 | 35.15 | ↓$0.90 (-2.50%) | 34.82 | 36.05 | 30.08K |
| 2025-12-12 | 36.17 | 35.35 | ↓$0.82 (-2.27%) | 35.35 | 36.29 | 17.94K |
| 2025-12-11 | 35.85 | 36.20 | ↑$0.35 (0.98%) | 35.85 | 36.45 | 50.60K |
| 2025-12-10 | 35.60 | 35.71 | ↑$0.11 (0.31%) | 35.30 | 36.00 | 13.62K |
| 2025-12-09 | 35.13 | 35.62 | ↑$0.49 (1.39%) | 35.13 | 36.20 | 14.26K |
| 2025-12-08 | 36.14 | 35.46 | ↓$0.68 (-1.88%) | 35.03 | 36.14 | 16.51K |
| 2025-12-05 | 36.30 | 35.62 | ↓$0.68 (-1.87%) | 34.82 | 36.30 | 43.43K |
| 2025-12-04 | 34.92 | 36.25 | ↑$1.34 (3.82%) | 34.83 | 36.84 | 55.81K |
| 2025-12-03 | 35.31 | 35.05 | ↓$0.26 (-0.74%) | 34.67 | 35.38 | 61.87K |
| 2025-12-02 | 34.31 | 35.58 | ↑$1.27 (3.70%) | 34.31 | 36.20 | 52.54K |
| 2025-12-01 | 34.74 | 34.49 | ↓$0.25 (-0.72%) | 34.49 | 35.45 | 41.84K |
| 2025-11-28 | 33.70 | 34.81 | ↑$1.11 (3.29%) | 33.30 | 35.35 | 31.18K |
| 2025-11-26 | 33.84 | 33.58 | ↓$0.26 (-0.77%) | 33.25 | 33.93 | 48.28K |
| 2025-11-25 | 32.68 | 33.36 | ↑$0.68 (2.08%) | 32.64 | 34.39 | 54.81K |
| 2025-11-24 | 30.91 | 32.68 | ↑$1.77 (5.73%) | 30.91 | 32.79 | 65.16K |
| 2025-11-21 | 31.66 | 31.13 | ↓$0.53 (-1.67%) | 30.95 | 31.89 | 45.43K |
| 2025-11-20 | 32.75 | 31.58 | ↓$1.17 (-3.57%) | 31.53 | 33.76 | 41.70K |
| 2025-11-19 | 32.09 | 32.27 | ↑$0.18 (0.56%) | 31.71 | 32.58 | 35.26K |
| 2025-11-18 | 31.44 | 31.65 | ↑$0.21 (0.67%) | 31.17 | 32.40 | 64.46K |
| 2025-11-17 | 32.39 | 31.10 | ↓$1.29 (-3.98%) | 30.85 | 32.81 | 35.63K |
| 2025-11-14 | 31.22 | 32.58 | ↑$1.37 (4.37%) | 30.86 | 32.95 | 46.25K |
| 2025-11-13 | 31.69 | 31.30 | ↓$0.39 (-1.23%) | 31.30 | 32.41 | 34.73K |
| 2025-11-12 | 31.00 | 31.96 | ↑$0.96 (3.10%) | 31.00 | 32.23 | 62.18K |
Create an account or log in to view more rows.
$BBU whats the news????
$BBU This may be your last opportunity to buy on the cheap??
$BBU Not another do nothing day
$BBU I love you!
$BBU all in
$BBU lol who sold
$BBU yeah we're going green today
$BBU power hour will be fucking crazy
$BBU I bought the dip
$BBU pump up the volume