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

Last Price31.05

Change+0.49 (1.60%)

NYSE · Last Trade: Mar 17th, 8:06 PM EDT

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

Date Range:

2025-12-18 - 2026-03-18

Date	Open	High	Low	Close	Volume	Adjusted Close
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
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