Brookfield Business Partners L.P. (BBU)
NYSE: BBU · Real-Time Price · USD
32.83
-1.30 (-3.81%)
At close: Mar 6, 2026, 4:00 PM EST
32.76
-0.07 (-0.23%)
After-hours: Mar 6, 2026, 7:00 PM EST
BBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 33.94 | 33.95 | 32.76 | 32.83 | 32.83 | -3.81% | 42,941 |
| Mar 5, 2026 | 34.50 | 34.92 | 33.74 | 34.13 | 34.13 | -1.07% | 24,033 |
| Mar 4, 2026 | 34.32 | 35.05 | 34.28 | 34.50 | 34.50 | 0.12% | 26,424 |
| Mar 3, 2026 | 33.81 | 34.89 | 33.38 | 34.46 | 34.46 | -0.55% | 26,863 |
| Mar 2, 2026 | 33.76 | 35.22 | 33.76 | 34.65 | 34.65 | 1.67% | 43,197 |
| Feb 27, 2026 | 34.24 | 34.32 | 33.70 | 34.08 | 34.08 | -1.70% | 27,152 |
| Feb 26, 2026 | 35.01 | 35.11 | 34.54 | 34.67 | 34.67 | 0.09% | 34,008 |
| Feb 25, 2026 | 34.04 | 35.28 | 34.04 | 34.64 | 34.64 | 1.67% | 29,195 |
| Feb 24, 2026 | 34.01 | 34.67 | 34.01 | 34.07 | 34.07 | -0.38% | 31,147 |
| Feb 23, 2026 | 35.24 | 35.24 | 34.00 | 34.20 | 34.20 | -3.03% | 24,764 |
| Feb 20, 2026 | 34.74 | 35.52 | 34.74 | 35.27 | 35.27 | 0.51% | 6,396 |
| Feb 19, 2026 | 34.81 | 35.33 | 34.81 | 35.09 | 35.09 | -0.31% | 9,452 |
| Feb 18, 2026 | 35.34 | 35.93 | 35.11 | 35.20 | 35.20 | -0.79% | 18,394 |
| Feb 17, 2026 | 33.32 | 35.79 | 33.32 | 35.48 | 35.48 | 5.09% | 28,248 |
| Feb 13, 2026 | 34.65 | 34.82 | 33.70 | 33.76 | 33.76 | -2.71% | 22,310 |
| Feb 12, 2026 | 36.20 | 37.05 | 34.51 | 34.70 | 34.70 | -4.01% | 22,885 |
| Feb 11, 2026 | 37.75 | 37.75 | 36.03 | 36.15 | 36.15 | -2.74% | 15,832 |
| Feb 10, 2026 | 36.57 | 37.66 | 36.57 | 37.17 | 37.17 | 0.95% | 8,341 |
| Feb 9, 2026 | 36.22 | 36.92 | 36.00 | 36.82 | 36.82 | 2.05% | 12,247 |
| Feb 6, 2026 | 34.95 | 36.30 | 34.95 | 36.08 | 36.08 | 3.47% | 27,333 |
| Feb 5, 2026 | 35.89 | 35.89 | 34.78 | 34.87 | 34.87 | -2.76% | 10,700 |
| Feb 4, 2026 | 35.49 | 36.35 | 34.94 | 35.86 | 35.86 | 1.07% | 15,815 |
| Feb 3, 2026 | 36.39 | 36.91 | 34.85 | 35.48 | 35.48 | -2.23% | 33,967 |
| Feb 2, 2026 | 37.00 | 37.00 | 35.84 | 36.29 | 36.29 | 3.63% | 29,631 |
| Jan 30, 2026 | 35.00 | 35.42 | 34.77 | 35.02 | 35.02 | 0.52% | 36,283 |
| Jan 29, 2026 | 34.51 | 35.48 | 34.50 | 34.84 | 34.84 | 0.78% | 17,267 |
| Jan 28, 2026 | 34.55 | 34.91 | 34.32 | 34.57 | 34.57 | -0.12% | 21,999 |
| Jan 27, 2026 | 34.96 | 35.25 | 34.60 | 34.61 | 34.61 | -0.50% | 24,005 |
| Jan 26, 2026 | 35.92 | 35.92 | 34.77 | 34.79 | 34.79 | -0.98% | 18,500 |
| Jan 23, 2026 | 36.34 | 36.34 | 35.00 | 35.13 | 35.13 | -2.39% | 8,530 |
| Jan 22, 2026 | 35.35 | 36.90 | 35.35 | 35.99 | 35.99 | 1.49% | 29,705 |
| Jan 21, 2026 | 35.62 | 36.15 | 35.01 | 35.46 | 35.46 | -0.28% | 8,118 |
| Jan 20, 2026 | 35.74 | 36.19 | 35.35 | 35.56 | 35.56 | -1.22% | 28,171 |
| Jan 16, 2026 | 36.28 | 36.66 | 35.98 | 36.00 | 36.00 | -0.88% | 9,227 |
| Jan 15, 2026 | 34.99 | 36.54 | 34.99 | 36.32 | 36.32 | 4.22% | 23,525 |
| Jan 14, 2026 | 34.90 | 35.09 | 34.47 | 34.85 | 34.85 | -0.39% | 22,855 |
| Jan 13, 2026 | 35.39 | 35.39 | 34.82 | 34.99 | 34.99 | -0.55% | 31,666 |
| Jan 12, 2026 | 33.30 | 35.31 | 33.30 | 35.18 | 35.18 | 2.09% | 41,081 |
| Jan 9, 2026 | 34.50 | 34.87 | 34.30 | 34.46 | 34.46 | 0.53% | 42,840 |
| Jan 8, 2026 | 33.54 | 34.29 | 33.39 | 34.28 | 34.28 | 1.00% | 55,683 |
| Jan 7, 2026 | 36.48 | 36.48 | 33.75 | 33.94 | 33.94 | -7.12% | 20,067 |
| Jan 6, 2026 | 37.30 | 37.30 | 36.15 | 36.54 | 36.54 | -1.62% | 9,180 |
| Jan 5, 2026 | 36.46 | 37.38 | 35.93 | 37.14 | 37.14 | 3.66% | 43,973 |
| Jan 2, 2026 | 35.69 | 36.25 | 35.47 | 35.83 | 35.83 | 1.79% | 13,498 |
| Dec 31, 2025 | 35.45 | 35.72 | 35.14 | 35.20 | 35.20 | -0.73% | 7,162 |
| Dec 30, 2025 | 36.26 | 36.51 | 35.35 | 35.46 | 35.46 | -2.74% | 11,728 |
| Dec 29, 2025 | 36.26 | 36.71 | 35.65 | 36.46 | 36.46 | -0.41% | 13,851 |
| Dec 26, 2025 | 35.85 | 36.74 | 35.85 | 36.61 | 36.61 | 1.53% | 4,641 |
| Dec 24, 2025 | 35.07 | 36.45 | 35.07 | 36.06 | 36.06 | 1.52% | 10,635 |
| Dec 23, 2025 | 35.49 | 35.61 | 35.00 | 35.52 | 35.52 | 0.01% | 13,979 |
| Dec 22, 2025 | 35.73 | 36.36 | 35.20 | 35.52 | 35.52 | -0.60% | 22,526 |
| Dec 19, 2025 | 35.20 | 35.86 | 35.14 | 35.73 | 35.73 | 2.76% | 15,960 |
| Dec 18, 2025 | 34.86 | 35.99 | 34.50 | 34.77 | 34.77 | -0.23% | 46,932 |
| Dec 17, 2025 | 35.43 | 35.43 | 34.59 | 34.85 | 34.85 | -1.53% | 19,590 |
| Dec 16, 2025 | 35.10 | 35.64 | 35.10 | 35.39 | 35.39 | 0.68% | 6,730 |
| Dec 15, 2025 | 36.05 | 36.05 | 34.82 | 35.15 | 35.15 | -0.57% | 30,083 |
| Dec 12, 2025 | 36.17 | 36.29 | 35.34 | 35.35 | 35.35 | -2.35% | 20,472 |
| Dec 11, 2025 | 35.85 | 36.46 | 35.79 | 36.20 | 36.20 | 1.37% | 52,360 |
| Dec 10, 2025 | 35.60 | 36.05 | 35.30 | 35.71 | 35.71 | 0.25% | 15,613 |
| Dec 9, 2025 | 35.13 | 36.20 | 35.13 | 35.62 | 35.62 | 0.45% | 14,751 |
| Dec 8, 2025 | 36.14 | 36.14 | 35.03 | 35.46 | 35.46 | -0.45% | 18,595 |
| Dec 5, 2025 | 36.30 | 36.30 | 34.82 | 35.62 | 35.62 | -1.74% | 43,332 |
| Dec 4, 2025 | 34.92 | 36.84 | 34.83 | 36.25 | 36.25 | 3.42% | 59,877 |
| Dec 3, 2025 | 35.31 | 35.38 | 34.63 | 35.05 | 35.05 | -1.49% | 63,833 |
| Dec 2, 2025 | 34.31 | 36.20 | 34.31 | 35.58 | 35.58 | 3.16% | 52,536 |
| Dec 1, 2025 | 34.74 | 35.45 | 34.29 | 34.49 | 34.49 | -0.92% | 42,820 |
| Nov 28, 2025 | 33.70 | 35.35 | 33.30 | 34.81 | 34.81 | 3.66% | 191,379 |
| Nov 26, 2025 | 33.84 | 33.93 | 33.25 | 33.58 | 33.52 | 0.66% | 48,802 |
| Nov 25, 2025 | 32.68 | 34.39 | 32.64 | 33.36 | 33.30 | 2.08% | 54,807 |
| Nov 24, 2025 | 30.91 | 32.79 | 30.91 | 32.68 | 32.62 | 4.98% | 65,162 |
| Nov 21, 2025 | 31.66 | 31.90 | 30.95 | 31.13 | 31.07 | -1.42% | 47,576 |
| Nov 20, 2025 | 32.75 | 33.76 | 31.42 | 31.58 | 31.52 | -2.14% | 153,960 |
| Nov 19, 2025 | 32.09 | 32.59 | 31.71 | 32.27 | 32.21 | 1.96% | 45,483 |
| Nov 18, 2025 | 31.44 | 32.40 | 31.17 | 31.65 | 31.59 | 1.77% | 78,411 |
| Nov 17, 2025 | 32.39 | 32.82 | 30.85 | 31.10 | 31.04 | -4.54% | 49,888 |
| Nov 14, 2025 | 31.22 | 32.95 | 30.86 | 32.58 | 32.52 | 4.09% | 48,512 |
| Nov 13, 2025 | 31.69 | 32.41 | 31.25 | 31.30 | 31.24 | -2.07% | 34,725 |
| Nov 12, 2025 | 31.00 | 32.23 | 31.00 | 31.96 | 31.90 | 2.08% | 70,355 |
| Nov 11, 2025 | 31.48 | 32.08 | 31.24 | 31.31 | 31.25 | -1.01% | 60,381 |
| Nov 10, 2025 | 30.91 | 32.25 | 30.77 | 31.63 | 31.57 | 1.90% | 56,944 |
| Nov 7, 2025 | 33.32 | 33.64 | 30.40 | 31.04 | 30.98 | -8.30% | 89,985 |
| Nov 6, 2025 | 35.45 | 36.90 | 33.15 | 33.85 | 33.79 | -2.48% | 145,047 |
| Nov 5, 2025 | 33.91 | 34.71 | 33.91 | 34.71 | 34.65 | 1.73% | 24,431 |
| Nov 4, 2025 | 34.06 | 34.62 | 34.06 | 34.12 | 34.06 | -1.44% | 11,993 |
| Nov 3, 2025 | 35.50 | 35.50 | 34.44 | 34.62 | 34.56 | -1.90% | 20,750 |
| Oct 31, 2025 | 34.70 | 35.41 | 34.36 | 35.29 | 35.22 | 1.99% | 52,825 |
| Oct 30, 2025 | 35.09 | 35.38 | 34.12 | 34.60 | 34.54 | -0.80% | 69,119 |
| Oct 29, 2025 | 35.40 | 35.61 | 34.61 | 34.88 | 34.82 | -0.91% | 51,387 |
| Oct 28, 2025 | 35.45 | 35.50 | 35.00 | 35.20 | 35.13 | -0.20% | 83,058 |
| Oct 27, 2025 | 36.00 | 36.00 | 34.25 | 35.27 | 35.20 | 0.06% | 55,101 |
| Oct 24, 2025 | 35.05 | 35.45 | 34.01 | 35.25 | 35.18 | 2.14% | 57,944 |
| Oct 23, 2025 | 34.37 | 34.85 | 34.00 | 34.51 | 34.45 | 0.70% | 29,710 |
| Oct 22, 2025 | 34.09 | 34.28 | 33.35 | 34.27 | 34.21 | -0.41% | 31,477 |
| Oct 21, 2025 | 35.53 | 35.53 | 34.24 | 34.41 | 34.35 | -3.10% | 41,153 |
| Oct 20, 2025 | 35.05 | 35.81 | 34.94 | 35.51 | 35.44 | 2.75% | 65,407 |
| Oct 17, 2025 | 34.77 | 35.18 | 33.75 | 34.56 | 34.50 | -1.54% | 105,657 |
| Oct 16, 2025 | 36.04 | 36.07 | 34.66 | 35.10 | 35.03 | -2.47% | 54,132 |
| Oct 15, 2025 | 36.26 | 36.72 | 35.53 | 35.99 | 35.92 | 0.53% | 191,771 |
| Oct 14, 2025 | 34.57 | 35.92 | 33.80 | 35.80 | 35.73 | 1.45% | 173,088 |
| Oct 13, 2025 | 33.80 | 35.33 | 33.60 | 35.29 | 35.22 | 7.00% | 38,118 |