Brookfield Business Partners L.P. (TSX:BBU.UN)
Canada
· Delayed Price · Currency is CAD 49.36
-1.46 (-2.87%)
At close: Dec 5, 2025
TSX:BBU.UN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 48.17 | 51.07 | 48.17 | 50.82 | 50.82 | 4.48% | 25,565 |
| Dec 3, 2025 | 48.51 | 49.27 | 48.37 | 48.64 | 48.64 | -1.24% | 46,797 |
| Dec 2, 2025 | 47.52 | 50.62 | 47.52 | 49.25 | 49.25 | 2.22% | 38,963 |
| Dec 1, 2025 | 48.50 | 49.37 | 48.18 | 48.18 | 48.18 | -1.93% | 31,919 |
| Nov 28, 2025 | 47.65 | 49.15 | 47.64 | 49.13 | 49.13 | 4.51% | 30,295 |
| Nov 27, 2025 | 47.87 | 47.87 | 46.49 | 47.01 | 46.92 | 0.34% | 10,691 |
| Nov 26, 2025 | 47.77 | 47.77 | 46.41 | 46.85 | 46.76 | -0.13% | 26,301 |
| Nov 25, 2025 | 45.65 | 47.83 | 45.65 | 46.91 | 46.82 | 1.73% | 40,200 |
| Nov 24, 2025 | 43.64 | 46.11 | 43.64 | 46.11 | 46.02 | 4.61% | 39,273 |
| Nov 21, 2025 | 44.54 | 44.86 | 43.47 | 44.08 | 44.00 | -1.23% | 301,578 |
| Nov 20, 2025 | 45.29 | 47.57 | 44.30 | 44.63 | 44.55 | -1.70% | 36,026 |
| Nov 19, 2025 | 44.09 | 45.72 | 44.08 | 45.40 | 45.32 | 2.44% | 38,894 |
| Nov 18, 2025 | 43.08 | 45.01 | 43.08 | 44.32 | 44.24 | 1.58% | 41,239 |
| Nov 17, 2025 | 44.71 | 46.00 | 43.13 | 43.63 | 43.55 | -4.03% | 34,207 |
| Nov 14, 2025 | 43.98 | 46.16 | 43.80 | 45.46 | 45.38 | 4.03% | 32,219 |
| Nov 13, 2025 | 44.85 | 45.51 | 43.70 | 43.70 | 43.62 | -1.44% | 23,532 |
| Nov 12, 2025 | 43.52 | 44.98 | 43.52 | 44.34 | 44.26 | 1.30% | 40,133 |
| Nov 11, 2025 | 44.60 | 44.99 | 43.60 | 43.77 | 43.69 | -0.75% | 42,413 |
| Nov 10, 2025 | 44.58 | 45.10 | 43.31 | 44.10 | 44.02 | 2.65% | 72,151 |
| Nov 7, 2025 | 47.31 | 47.54 | 42.69 | 42.96 | 42.88 | -10.57% | 117,091 |
| Nov 6, 2025 | 49.35 | 52.10 | 46.76 | 48.04 | 47.95 | -2.00% | 128,016 |
| Nov 5, 2025 | 48.56 | 49.04 | 48.37 | 49.02 | 48.93 | 1.91% | 12,169 |
| Nov 4, 2025 | 48.53 | 48.86 | 48.10 | 48.10 | 48.01 | -0.93% | 4,861 |
| Nov 3, 2025 | 49.32 | 49.70 | 48.35 | 48.55 | 48.46 | -2.08% | 15,438 |
| Oct 31, 2025 | 48.03 | 49.71 | 48.03 | 49.58 | 49.49 | 2.74% | 46,784 |
| Oct 30, 2025 | 48.34 | 49.24 | 47.46 | 48.26 | 48.17 | -0.90% | 45,706 |
| Oct 29, 2025 | 48.64 | 49.44 | 48.16 | 48.70 | 48.61 | -0.25% | 16,758 |
| Oct 28, 2025 | 49.25 | 49.39 | 48.65 | 48.82 | 48.73 | -0.81% | 28,396 |
| Oct 27, 2025 | 49.49 | 49.52 | 48.08 | 49.22 | 49.13 | 0.35% | 32,316 |
| Oct 24, 2025 | 48.28 | 49.49 | 47.68 | 49.05 | 48.96 | 1.64% | 48,115 |
| Oct 23, 2025 | 47.61 | 48.64 | 47.33 | 48.26 | 48.17 | 1.43% | 41,216 |
| Oct 22, 2025 | 48.16 | 48.16 | 46.72 | 47.58 | 47.49 | -1.41% | 18,768 |
| Oct 21, 2025 | 49.56 | 49.60 | 48.07 | 48.26 | 48.17 | -2.56% | 72,111 |
| Oct 20, 2025 | 48.99 | 50.23 | 48.95 | 49.53 | 49.44 | 3.14% | 49,016 |
| Oct 17, 2025 | 48.03 | 49.09 | 47.34 | 48.02 | 47.93 | -1.76% | 81,458 |
| Oct 16, 2025 | 49.91 | 50.47 | 48.47 | 48.88 | 48.79 | -3.04% | 53,735 |
| Oct 15, 2025 | 51.43 | 51.43 | 50.00 | 50.41 | 50.32 | 0.56% | 81,874 |
| Oct 14, 2025 | 48.48 | 50.36 | 47.21 | 50.13 | 50.04 | 9.00% | 126,400 |
| Oct 10, 2025 | 47.96 | 47.96 | 45.75 | 45.99 | 45.90 | -4.55% | 23,700 |
| Oct 9, 2025 | 48.04 | 48.18 | 47.31 | 48.18 | 48.09 | -0.02% | 31,818 |
| Oct 8, 2025 | 46.52 | 48.41 | 46.43 | 48.19 | 48.10 | 3.28% | 53,790 |
| Oct 7, 2025 | 46.27 | 46.77 | 44.83 | 46.66 | 46.57 | 0.21% | 64,149 |
| Oct 6, 2025 | 46.50 | 46.64 | 45.39 | 46.56 | 46.47 | 0.22% | 36,555 |
| Oct 3, 2025 | 46.13 | 47.00 | 45.45 | 46.46 | 46.37 | 0.98% | 49,357 |
| Oct 2, 2025 | 45.89 | 46.07 | 45.02 | 46.01 | 45.92 | 0.20% | 90,784 |
| Oct 1, 2025 | 44.66 | 46.06 | 44.66 | 45.92 | 45.83 | 0.59% | 56,492 |
| Sep 30, 2025 | 45.33 | 45.81 | 44.36 | 45.65 | 45.56 | 0.68% | 36,058 |
| Sep 29, 2025 | 44.80 | 45.53 | 43.51 | 45.34 | 45.26 | 1.14% | 46,071 |
| Sep 26, 2025 | 44.83 | 45.85 | 44.57 | 44.83 | 44.75 | 0.97% | 142,368 |
| Sep 25, 2025 | 44.00 | 45.70 | 41.52 | 44.40 | 44.32 | 12.46% | 182,711 |
| Sep 24, 2025 | 40.25 | 40.30 | 39.44 | 39.48 | 39.41 | -0.55% | 41,401 |
| Sep 23, 2025 | 39.09 | 40.59 | 39.09 | 39.70 | 39.63 | 0.76% | 22,835 |
| Sep 22, 2025 | 38.20 | 39.70 | 38.10 | 39.40 | 39.33 | 2.07% | 21,574 |
| Sep 19, 2025 | 37.98 | 38.60 | 37.21 | 38.60 | 38.53 | 0.76% | 43,539 |
| Sep 18, 2025 | 37.01 | 38.31 | 37.00 | 38.31 | 38.24 | 2.41% | 21,845 |
| Sep 17, 2025 | 37.00 | 37.84 | 36.97 | 37.41 | 37.34 | 0.62% | 34,685 |
| Sep 16, 2025 | 37.25 | 37.55 | 36.87 | 37.18 | 37.11 | -0.61% | 16,575 |
| Sep 15, 2025 | 37.98 | 37.98 | 37.20 | 37.41 | 37.34 | 0.03% | 9,818 |
| Sep 12, 2025 | 38.08 | 38.31 | 37.05 | 37.40 | 37.33 | -2.27% | 26,647 |
| Sep 11, 2025 | 37.88 | 38.59 | 37.63 | 38.27 | 38.20 | 1.59% | 17,704 |
| Sep 10, 2025 | 36.77 | 37.69 | 36.77 | 37.67 | 37.60 | 1.81% | 7,206 |
| Sep 9, 2025 | 37.94 | 38.61 | 36.70 | 37.00 | 36.93 | -4.22% | 42,690 |
| Sep 8, 2025 | 37.75 | 38.74 | 37.73 | 38.63 | 38.56 | 1.50% | 12,417 |
| Sep 5, 2025 | 37.58 | 38.25 | 37.35 | 38.06 | 37.99 | 0.37% | 32,617 |
| Sep 4, 2025 | 36.69 | 38.15 | 36.25 | 37.92 | 37.85 | 3.44% | 56,681 |
| Sep 3, 2025 | 37.02 | 37.10 | 36.57 | 36.66 | 36.59 | -2.27% | 66,714 |
| Sep 2, 2025 | 36.16 | 37.81 | 36.16 | 37.51 | 37.44 | 1.63% | 26,060 |
| Aug 29, 2025 | 37.82 | 38.43 | 36.51 | 36.91 | 36.84 | -3.70% | 12,775 |
| Aug 28, 2025 | 39.03 | 39.03 | 38.00 | 38.33 | 38.17 | -1.62% | 18,735 |
| Aug 27, 2025 | 38.75 | 39.17 | 38.30 | 38.96 | 38.80 | 0.15% | 18,483 |
| Aug 26, 2025 | 38.12 | 38.90 | 38.12 | 38.90 | 38.74 | 1.33% | 9,739 |
| Aug 25, 2025 | 38.74 | 38.74 | 37.82 | 38.39 | 38.23 | -0.13% | 20,269 |
| Aug 22, 2025 | 37.97 | 38.69 | 37.96 | 38.44 | 38.28 | 3.47% | 16,488 |
| Aug 21, 2025 | 38.28 | 38.62 | 37.15 | 37.15 | 37.00 | -1.30% | 13,874 |
| Aug 20, 2025 | 36.99 | 37.76 | 36.48 | 37.64 | 37.49 | 1.73% | 52,014 |
| Aug 19, 2025 | 36.61 | 37.00 | 36.54 | 37.00 | 36.85 | 0.54% | 17,213 |
| Aug 18, 2025 | 34.24 | 36.80 | 34.24 | 36.80 | 36.65 | 5.66% | 60,446 |
| Aug 15, 2025 | 34.14 | 34.83 | 34.13 | 34.83 | 34.69 | 1.19% | 9,140 |
| Aug 14, 2025 | 33.77 | 34.42 | 33.36 | 34.42 | 34.28 | 2.14% | 11,549 |
| Aug 13, 2025 | 33.91 | 33.91 | 33.30 | 33.70 | 33.56 | -0.06% | 34,868 |
| Aug 12, 2025 | 34.20 | 34.20 | 33.71 | 33.72 | 33.58 | -1.23% | 20,808 |
| Aug 11, 2025 | 34.14 | 34.14 | 33.56 | 34.14 | 34.00 | - | 12,025 |
| Aug 8, 2025 | 34.16 | 34.76 | 34.05 | 34.14 | 34.00 | -1.36% | 32,658 |
| Aug 7, 2025 | 34.68 | 34.68 | 34.33 | 34.61 | 34.47 | 0.20% | 36,271 |
| Aug 6, 2025 | 35.19 | 35.19 | 34.54 | 34.54 | 34.40 | -1.90% | 16,982 |
| Aug 5, 2025 | 32.95 | 35.51 | 32.86 | 35.21 | 35.07 | 6.25% | 87,397 |
| Aug 1, 2025 | 34.43 | 34.92 | 32.10 | 33.14 | 33.00 | -0.57% | 28,991 |
| Jul 31, 2025 | 34.31 | 34.31 | 33.28 | 33.33 | 33.19 | -1.39% | 36,745 |
| Jul 30, 2025 | 34.50 | 34.73 | 33.55 | 33.80 | 33.66 | -2.28% | 19,725 |
| Jul 29, 2025 | 34.81 | 34.97 | 34.46 | 34.59 | 34.45 | -0.75% | 11,283 |
| Jul 28, 2025 | 34.89 | 35.07 | 34.62 | 34.85 | 34.71 | -1.39% | 16,464 |
| Jul 25, 2025 | 35.11 | 35.35 | 34.61 | 35.34 | 35.19 | 2.02% | 49,496 |
| Jul 24, 2025 | 34.73 | 34.93 | 34.28 | 34.64 | 34.50 | -0.26% | 38,441 |
| Jul 23, 2025 | 35.02 | 35.23 | 34.65 | 34.73 | 34.59 | -0.14% | 43,651 |
| Jul 22, 2025 | 34.99 | 35.25 | 34.63 | 34.78 | 34.64 | 0.23% | 27,244 |
| Jul 21, 2025 | 35.37 | 35.46 | 34.70 | 34.70 | 34.56 | -1.70% | 18,019 |
| Jul 18, 2025 | 35.21 | 35.56 | 35.07 | 35.30 | 35.16 | 0.37% | 14,812 |
| Jul 17, 2025 | 35.84 | 35.84 | 35.17 | 35.17 | 35.03 | -1.01% | 23,555 |
| Jul 16, 2025 | 35.02 | 35.78 | 34.58 | 35.53 | 35.38 | 0.79% | 19,847 |
| Jul 15, 2025 | 35.48 | 35.49 | 34.69 | 35.25 | 35.11 | -1.29% | 13,174 |