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

Last Price33.76

Change-0.94 (-2.71%)

NYSE · Last Trade: Feb 15th, 6:11 AM EST

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

Date Range:

2025-11-15 - 2026-02-15

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/16/2026	36.28	36.66	35.98	36.00	20,928	36.00
1/15/2026	34.99	36.53	34.99	36.32	30,125	36.32
1/14/2026	34.90	35.09	34.47	34.85	25,910	34.85
1/13/2026	35.39	35.39	34.82	34.99	32,266	34.99
1/12/2026	33.30	35.31	33.30	35.18	50,714	35.18
1/09/2026	34.50	34.87	34.30	34.46	42,840	34.46
1/08/2026	33.54	34.29	33.39	34.28	72,681	34.28
1/07/2026	36.48	36.48	33.75	33.94	28,993	33.94
1/06/2026	37.30	37.30	36.15	36.54	9,180	36.54
1/05/2026	36.46	37.38	35.93	37.14	45,875	37.14
1/02/2026	35.69	36.25	35.47	35.83	13,498	35.83
12/31/2025	35.45	35.72	35.14	35.20	7,163	35.20
12/30/2025	36.26	36.51	35.35	35.46	11,728	35.46
12/29/2025	36.26	36.71	35.65	36.46	13,851	36.46
12/26/2025	35.85	36.74	35.85	36.61	4,641	36.61
12/24/2025	35.07	36.45	35.07	36.06	10,635	36.06
12/23/2025	35.49	35.61	35.00	35.52	14,665	35.52
12/22/2025	35.73	36.36	35.20	35.52	22,526	35.52
12/19/2025	35.20	35.86	35.14	35.73	19,491	35.73
12/18/2025	34.86	35.99	34.50	34.77	46,932	34.77
12/17/2025	35.43	35.43	34.59	34.85	22,715	34.85
12/16/2025	35.10	35.64	35.10	35.39	9,032	35.39
12/15/2025	36.05	36.05	34.82	35.15	30,982	35.15
12/12/2025	36.17	36.29	35.34	35.35	20,472	35.35
12/11/2025	35.85	36.46	35.79	36.20	52,360	36.20
12/10/2025	35.60	36.05	35.30	35.71	15,613	35.71
12/09/2025	35.13	36.20	35.13	35.62	14,751	35.62
12/08/2025	36.14	36.14	35.03	35.46	18,595	35.46
12/05/2025	36.30	36.30	34.82	35.62	43,434	35.62
12/04/2025	34.91	36.84	34.83	36.25	59,877	36.25
12/03/2025	35.31	35.38	34.63	35.05	64,835	35.05
12/02/2025	34.31	36.20	34.31	35.58	52,536	35.58
12/01/2025	34.74	35.45	34.29	34.49	42,820	34.49
11/28/2025	33.70	35.35	33.30	34.81	191,379	34.81
11/26/2025	33.84	33.93	33.25	33.58	48,802	33.58
11/25/2025	32.68	34.39	32.64	33.36	54,807	33.36
11/24/2025	30.91	32.79	30.91	32.68	65,162	32.68
11/21/2025	31.66	31.90	30.95	31.13	47,576	31.13
11/20/2025	32.75	33.76	31.42	31.58	153,960	31.58
11/19/2025	32.09	32.59	31.71	32.27	45,483	32.27
11/18/2025	31.44	32.40	31.17	31.65	78,411	31.65
11/17/2025	32.39	32.81	30.85	31.10	49,888	31.10