Brookfield Business Partners L.P. Limited Partnership Units (BBU)

Last Price31.46

Change+0.00 (0.00%)

NYSE · Last Trade: Apr 19th, 3:17 AM EDT

Historical Prices For Brookfield Business Partners L.P. Limited Partnership Units (BBU)

Date Range:

2026-01-19 - 2026-04-19

Date	Open	High	Low	Close	Volume	Adjusted Close
3/30/2026	32.13	0.00	32.13	31.46	0	31.46
3/27/2026	32.69	33.10	31.93	32.13	60,477	32.13
3/26/2026	33.17	33.49	32.68	32.85	42,340	32.85
3/25/2026	31.49	32.64	31.48	32.62	39,454	32.62
3/24/2026	30.85	31.31	30.32	30.60	355,022	30.60
3/23/2026	29.77	32.15	29.77	30.84	361,766	30.84
3/20/2026	30.49	30.49	29.40	29.78	37,243	29.78
3/19/2026	30.51	30.71	29.64	29.96	42,517	29.96
3/18/2026	31.20	31.28	30.39	30.65	44,918	30.65
3/17/2026	31.24	31.41	30.77	31.05	51,603	31.05
3/16/2026	29.72	31.46	29.72	30.56	359,803	30.56
3/13/2026	31.26	31.38	29.65	29.71	30,815	29.71
3/12/2026	32.03	32.60	30.56	30.68	87,723	30.68
3/11/2026	33.79	33.79	32.47	32.57	25,869	32.57
3/10/2026	32.31	34.16	32.31	33.46	58,172	33.46
3/09/2026	32.22	33.13	31.93	32.61	42,574	32.61
3/06/2026	33.94	33.95	32.76	32.83	45,793	32.83
3/05/2026	34.50	34.92	33.74	34.13	29,272	34.13
3/04/2026	34.32	35.05	34.28	34.50	33,462	34.50
3/03/2026	33.81	34.89	33.38	34.46	30,245	34.46
3/02/2026	33.76	35.22	33.76	34.65	56,262	34.65
2/27/2026	34.24	34.31	33.70	34.08	31,652	34.08
2/26/2026	35.01	35.10	34.54	34.67	45,810	34.67
2/25/2026	34.04	35.27	34.04	34.64	34,470	34.64
2/24/2026	34.01	34.66	34.01	34.07	45,348	34.07
2/23/2026	35.24	35.24	34.00	34.20	27,166	34.20
2/20/2026	34.74	35.52	34.74	35.27	12,796	35.27
2/19/2026	34.81	35.33	34.81	35.09	10,752	35.09
2/18/2026	35.34	35.93	35.11	35.20	26,896	35.20
2/17/2026	33.32	35.79	33.32	35.48	30,547	35.48
2/13/2026	34.65	34.82	33.70	33.76	24,046	33.76
2/12/2026	36.20	37.05	34.51	34.70	22,985	34.70
2/11/2026	37.75	37.75	36.03	36.15	21,432	36.15
2/10/2026	36.57	37.66	36.57	37.17	16,341	37.17
2/09/2026	36.22	36.92	36.00	36.82	26,949	36.82
2/06/2026	34.95	36.30	34.95	36.08	41,533	36.08
2/05/2026	35.89	35.89	34.78	34.87	12,702	34.87
2/04/2026	35.49	36.35	34.94	35.86	17,915	35.86
2/03/2026	36.39	36.91	34.85	35.48	34,862	35.48
2/02/2026	37.00	37.00	35.84	36.29	33,746	36.29
1/30/2026	35.00	35.42	34.77	35.02	37,884	35.02
1/29/2026	34.51	35.48	34.50	34.84	22,667	34.84
1/28/2026	34.55	34.91	34.32	34.57	23,513	34.57
1/27/2026	34.96	35.25	34.60	34.61	24,005	34.61
1/26/2026	35.92	35.92	34.77	34.78	20,137	34.78
1/23/2026	36.34	36.34	35.00	35.13	10,372	35.13
1/22/2026	35.35	36.90	35.35	35.99	31,905	35.99
1/21/2026	35.62	36.15	35.01	35.46	9,624	35.46
1/20/2026	35.74	36.19	35.35	35.56	28,171	35.56