Brookfield Business Partners LP (BBU) Historical Stock Data
24.23 ↑0.54 (2.28%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBU is down -0.22% a day on average. There have been 13 days where Brookfield Business Partners LP closed green and 17 days where BBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 23.88 | 24.23 | ↑$0.36 (1.49%) | 23.67 | 24.50 | 14.55K |
| 2025-01-02 | 23.50 | 23.69 | ↑$0.19 (0.81%) | 23.50 | 23.97 | 13.91K |
| 2024-12-31 | 22.65 | 23.42 | ↑$0.77 (3.40%) | 21.72 | 23.61 | 16.27K |
| 2024-12-30 | 22.20 | 22.07 | ↓$0.13 (-0.59%) | 21.78 | 22.58 | 11.98K |
| 2024-12-27 | 21.53 | 22.45 | ↑$0.92 (4.27%) | 21.53 | 22.64 | 14.68K |
| 2024-12-26 | 22.98 | 22.77 | ↓$0.21 (-0.90%) | 22.66 | 23.05 | 2.16K |
| 2024-12-24 | 22.35 | 22.49 | ↑$0.14 (0.63%) | 22.33 | 22.87 | 14.19K |
| 2024-12-23 | 22.88 | 22.49 | ↓$0.39 (-1.70%) | 22.24 | 22.94 | 17.77K |
| 2024-12-20 | 22.31 | 22.65 | ↑$0.34 (1.52%) | 22.19 | 23.08 | 13.09K |
| 2024-12-19 | 23.11 | 22.38 | ↓$0.73 (-3.16%) | 22.32 | 23.11 | 17.96K |
| 2024-12-18 | 22.91 | 22.80 | ↓$0.11 (-0.48%) | 22.73 | 23.65 | 16.47K |
| 2024-12-17 | 23.40 | 22.85 | ↓$0.55 (-2.35%) | 22.73 | 23.52 | 29.97K |
| 2024-12-16 | 24.11 | 23.50 | ↓$0.61 (-2.53%) | 23.31 | 24.20 | 13.21K |
| 2024-12-13 | 23.96 | 23.68 | ↓$0.28 (-1.17%) | 23.68 | 24.51 | 30.59K |
| 2024-12-12 | 24.98 | 24.29 | ↓$0.69 (-2.76%) | 24.12 | 25.24 | 23.61K |
| 2024-12-11 | 24.63 | 24.84 | ↑$0.21 (0.85%) | 24.63 | 25.40 | 21.21K |
| 2024-12-10 | 24.50 | 24.80 | ↑$0.30 (1.22%) | 24.19 | 24.84 | 9.89K |
| 2024-12-09 | 24.98 | 24.80 | ↓$0.18 (-0.72%) | 24.58 | 25.03 | 32.37K |
| 2024-12-06 | 25.87 | 24.75 | ↓$1.12 (-4.33%) | 24.50 | 25.90 | 57.20K |
| 2024-12-05 | 25.71 | 25.68 | ↓$0.04 (-0.14%) | 25.56 | 25.90 | 6.79K |
| 2024-12-04 | 26.00 | 25.43 | ↓$0.57 (-2.18%) | 25.43 | 26.32 | 8.66K |
| 2024-12-03 | 26.28 | 25.77 | ↓$0.51 (-1.94%) | 25.55 | 26.28 | 8.82K |
| 2024-12-02 | 26.30 | 26.05 | ↓$0.25 (-0.95%) | 25.68 | 26.30 | 13.59K |
| 2024-11-29 | 26.29 | 26.44 | ↑$0.15 (0.55%) | 26.13 | 26.75 | 21.76K |
| 2024-11-27 | 25.85 | 26.08 | ↑$0.23 (0.89%) | 25.56 | 26.49 | 21.62K |
| 2024-11-26 | 25.20 | 25.56 | ↑$0.36 (1.43%) | 25.20 | 25.89 | 23.31K |
| 2024-11-25 | 25.33 | 25.16 | ↓$0.17 (-0.67%) | 24.86 | 26.07 | 35.92K |
| 2024-11-22 | 24.90 | 25.04 | ↑$0.14 (0.58%) | 24.74 | 25.22 | 13.07K |
| 2024-11-21 | 23.74 | 24.69 | ↑$0.95 (4.00%) | 23.31 | 24.69 | 9.78K |
| 2024-11-20 | 23.94 | 23.56 | ↓$0.38 (-1.59%) | 23.54 | 24.20 | 10.27K |
Create an account or log in to view more rows.
$BBU power hour will be fucking crazy
$BBU I bought the dip
$BBU pump up the volume
$BBU used to this fuckery!! Not leaving no chance !
$BBU COME ON!!! Ugh!
$BBU bear trap?
$BBU this is my only green stonk!
I really like this stonk.
$BBU up we go
$BBU Holding.
$BBU hang tight
ignore fud and buy dips if you can
everyone be okay????