Brookfield Business Partners LP (BBU) Historical Stock Data
36.25 ↑1.20 (3.42%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBU is up 0.07% a day on average. There have been 15 days where Brookfield Business Partners LP closed green and 15 days where BBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 31.48 | 31.31 | ↓$0.17 (-0.54%) | 31.24 | 32.05 | 48.46K |
| 2025-11-10 | 30.91 | 31.63 | ↑$0.72 (2.33%) | 30.77 | 32.19 | 55.86K |
| 2025-11-07 | 33.32 | 31.04 | ↓$2.28 (-6.84%) | 30.47 | 33.64 | 89.99K |
| 2025-11-06 | 35.45 | 33.85 | ↓$1.60 (-4.51%) | 33.20 | 36.90 | 94K |
| 2025-11-05 | 33.91 | 34.71 | ↑$0.80 (2.36%) | 33.91 | 34.71 | 24.43K |
| 2025-11-04 | 34.06 | 34.12 | ↑$0.06 (0.18%) | 34.06 | 34.62 | 11.99K |
| 2025-11-03 | 35.50 | 34.62 | ↓$0.88 (-2.48%) | 34.44 | 35.50 | 19.80K |
| 2025-10-31 | 34.70 | 35.29 | ↑$0.59 (1.70%) | 34.41 | 35.41 | 46.29K |
| 2025-10-30 | 35.09 | 34.60 | ↓$0.49 (-1.40%) | 34.12 | 35.25 | 60.57K |
| 2025-10-29 | 35.40 | 34.88 | ↓$0.52 (-1.47%) | 34.62 | 35.61 | 51.38K |
| 2025-10-28 | 35.45 | 35.20 | ↓$0.25 (-0.71%) | 35.00 | 35.48 | 83.05K |
| 2025-10-27 | 36.00 | 35.27 | ↓$0.73 (-2.03%) | 34.25 | 36.00 | 55.10K |
| 2025-10-24 | 35.05 | 35.25 | ↑$0.20 (0.57%) | 34.13 | 35.45 | 57.89K |
| 2025-10-23 | 34.37 | 34.51 | ↑$0.14 (0.41%) | 34.01 | 34.85 | 29.71K |
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