Brookfield Business Partners LP (BBU) Historical Stock Data
24.32 ↑1.29 (5.60%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, BBU is up 0.49% a day on average. There have been 17 days where Brookfield Business Partners LP closed green and 13 days where BBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 23.93 | 24.32 | ↑$0.39 (1.63%) | 23.68 | 24.63 | 19.44K |
| 2025-05-09 | 22.42 | 23.03 | ↑$0.61 (2.72%) | 22.32 | 23.71 | 7.85K |
| 2025-05-08 | 21.43 | 22.31 | ↑$0.88 (4.11%) | 21.33 | 22.59 | 22.30K |
| 2025-05-07 | 21.27 | 21.33 | ↑$0.06 (0.28%) | 21.07 | 21.70 | 9.42K |
| 2025-05-06 | 21.61 | 21.25 | ↓$0.36 (-1.67%) | 21.25 | 21.79 | 9.26K |
| 2025-05-05 | 22.21 | 21.68 | ↓$0.53 (-2.39%) | 21.68 | 22.48 | 7.99K |
| 2025-05-02 | 21.85 | 22.23 | ↑$0.38 (1.74%) | 21.61 | 22.73 | 13.31K |
| 2025-05-01 | 22.09 | 21.89 | ↓$0.20 (-0.91%) | 21.71 | 22.45 | 24.30K |
| 2025-04-30 | 21.66 | 22.11 | ↑$0.45 (2.08%) | 21.28 | 22.37 | 16.37K |
| 2025-04-29 | 21.88 | 22.23 | ↑$0.35 (1.60%) | 21.53 | 22.52 | 6.44K |
| 2025-04-28 | 21.55 | 21.48 | ↓$0.07 (-0.32%) | 21.43 | 21.65 | 12.62K |
| 2025-04-25 | 21.57 | 21.69 | ↑$0.12 (0.56%) | 21.37 | 21.79 | 4.10K |
| 2025-04-24 | 21.11 | 21.86 | ↑$0.75 (3.55%) | 20.62 | 21.86 | 8.63K |
| 2025-04-23 | 21.14 | 21.00 | ↓$0.14 (-0.66%) | 20.88 | 22.00 | 5.78K |
| 2025-04-22 | 20.25 | 21.02 | ↑$0.77 (3.80%) | 20.16 | 21.02 | 11.40K |
| 2025-04-21 | 20.12 | 19.93 | ↓$0.19 (-0.94%) | 19.91 | 20.37 | 5.14K |
| 2025-04-17 | 20.16 | 20.39 | ↑$0.23 (1.12%) | 20.16 | 20.92 | 6.22K |
| 2025-04-16 | 20.87 | 20.13 | ↓$0.74 (-3.55%) | 19.94 | 21.05 | 8.49K |
| 2025-04-15 | 20.38 | 20.97 | ↑$0.59 (2.89%) | 20.38 | 21.25 | 29.84K |
| 2025-04-14 | 20.33 | 20.53 | ↑$0.20 (0.98%) | 20.33 | 20.84 | 9.25K |
| 2025-04-11 | 20.27 | 20.20 | ↓$0.07 (-0.35%) | 20.18 | 20.82 | 9.57K |
| 2025-04-10 | 20.86 | 20.58 | ↓$0.28 (-1.34%) | 20.11 | 21.08 | 16.45K |
| 2025-04-09 | 18.71 | 21.03 | ↑$2.32 (12.40%) | 18.71 | 21.41 | 84.02K |
| 2025-04-08 | 20.19 | 18.99 | ↓$1.20 (-5.94%) | 18.63 | 21.26 | 20.13K |
| 2025-04-07 | 19.56 | 19.99 | ↑$0.43 (2.20%) | 18.92 | 21.58 | 20.89K |
| 2025-04-04 | 22.17 | 20.29 | ↓$1.88 (-8.48%) | 20.20 | 22.18 | 11.87K |
| 2025-04-03 | 24.02 | 22.96 | ↓$1.06 (-4.41%) | 22.57 | 24.14 | 11.60K |
| 2025-04-02 | 23.87 | 24.26 | ↑$0.39 (1.63%) | 23.72 | 24.45 | 6.27K |
| 2025-04-01 | 23.01 | 24.01 | ↑$1.00 (4.35%) | 22.70 | 24.21 | 27.86K |
| 2025-03-31 | 23.90 | 23.46 | ↓$0.44 (-1.84%) | 23.45 | 23.90 | 6.08K |
Create an account or log in to view more rows.
$BBU lol who sold
$BBU yeah we're going green today
$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