tiprankstipranks
Trending News
More News >
Brookfield Business Partners LP (TSE:BBU.UN)
TSX:BBU.UN
Canadian Market
Advertisement

Brookfield Business Partners (BBU.UN) Historical Prices

Compare
70 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 28, 2025
34.89
35.07
34.62
34.85
34.85
-1.39%
16,464
0.38
Jul 25, 2025
35.11
35.35
34.61
35.34
35.34
+2.02%
49,496
1.16
Jul 24, 2025
34.73
34.93
34.28
34.64
34.64
-0.26%
38,441
0.91
Jul 23, 2025
35.02
35.23
34.65
34.73
34.73
-0.14%
43,651
1.05
Jul 22, 2025
34.99
35.25
34.63
34.78
34.78
+0.23%
27,244
0.65
Jul 21, 2025
35.37
35.46
34.70
34.70
34.70
-1.70%
18,019
0.43
Jul 18, 2025
35.21
35.56
35.07
35.30
35.30
+0.37%
14,812
0.35
Jul 17, 2025
35.84
35.84
35.17
35.17
35.17
-1.01%
23,555
0.55
Jul 16, 2025
35.02
35.78
34.58
35.53
35.53
+0.79%
19,847
0.46
Jul 15, 2025
35.48
35.49
34.69
35.25
35.25
-1.29%
13,174
0.30
Jul 14, 2025
34.72
35.71
34.72
35.71
35.71
+1.74%
15,302
0.35
Jul 11, 2025
35.20
35.43
34.65
35.10
35.10
-0.48%
13,593
0.30
Jul 10, 2025
35.18
36.10
35.10
35.27
35.27
-0.23%
16,885
0.37
Jul 09, 2025
35.52
35.52
34.61
35.35
35.35
+0.06%
11,139
0.24
Jul 08, 2025
36.00
36.00
34.97
35.33
35.33
+0.08%
5,512
0.12
Jul 07, 2025
36.02
37.32
35.20
35.30
35.30
-3.18%
20,269
0.42
Jul 04, 2025
36.73
37.22
36.46
36.46
36.46
+2.39%
15,967
0.33
Jul 03, 2025
35.61
36.77
35.36
36.65
36.65
+2.92%
18,060
0.37
Jul 02, 2025
35.20
35.87
35.04
35.61
35.61
+0.51%
25,993
0.53
Jun 30, 2025
34.36
35.50
34.36
35.43
35.43
+2.73%
19,456
0.39
Jun 27, 2025
35.05
35.46
34.39
34.49
34.49
-1.20%
34,253
0.69
Jun 26, 2025
34.02
34.91
34.02
34.91
34.91
+1.78%
6,400
0.13
Jun 25, 2025
36.40
36.89
34.26
34.30
34.30
-5.25%
26,133
0.53
Jun 24, 2025
35.99
36.83
35.68
36.20
36.20
+1.83%
35,379
0.72
Jun 23, 2025
35.46
36.07
34.83
35.55
35.55
+0.85%
22,618
0.46
Jun 20, 2025
33.52
35.38
33.52
35.25
35.25
+3.40%
129,504
2.70
Jun 19, 2025
34.02
34.53
34.01
34.09
34.09
-0.76%
7,602
0.16
Jun 18, 2025
34.15
35.17
34.05
34.35
34.35
+0.12%
29,923
0.61
Jun 17, 2025
33.76
34.42
33.76
34.31
34.31
+0.44%
76,890
1.59
Jun 16, 2025
33.81
34.36
33.80
34.16
34.16
+0.47%
21,542
0.45
Jun 13, 2025
34.38
34.38
33.90
34.00
34.00
0.00%
104,426
2.22
Jun 12, 2025
34.36
34.36
34.00
34.00
34.00
-0.96%
25,503
0.54
Jun 11, 2025
34.34
34.40
34.00
34.33
34.33
+0.82%
30,431
0.64
Jun 10, 2025
34.45
34.45
34.00
34.05
34.05
-0.29%
16,643
0.35
Jun 09, 2025
34.37
34.47
33.88
34.15
34.15
-0.64%
48,199
1.01
Jun 06, 2025
34.98
35.11
34.37
34.37
34.37
-0.38%
5,393
0.11
Jun 05, 2025
34.80
34.93
34.11
34.50
34.50
+0.26%
28,363
0.58
Jun 04, 2025
34.67
35.11
34.29
34.41
34.41
-0.12%
14,691
0.30
Jun 03, 2025
34.01
34.91
34.01
34.45
34.45
+0.88%
10,175
0.20
Jun 02, 2025
34.11
34.38
33.71
34.15
34.15
-0.35%
48,668
0.94
May 30, 2025
34.19
34.59
33.76
34.27
34.27
+1.14%
45,363
0.86
May 29, 2025
34.01
34.34
33.85
33.97
33.88
-0.36%
22,108
0.42
May 28, 2025
34.10
34.60
33.73
34.18
34.09
+0.37%
29,592
0.56
May 27, 2025
34.04
34.89
33.92
34.14
34.05
-1.93%
90,324
1.72
May 26, 2025
34.40
34.90
34.00
34.90
34.81
+2.70%
11,958
0.23
May 23, 2025
34.47
34.61
34.01
34.07
33.98
-0.51%
24,757
0.46
May 22, 2025
34.21
34.66
34.09
34.33
34.24
+0.37%
75,385
1.41
May 21, 2025
34.37
35.21
34.01
34.29
34.20
-0.96%
294,816
5.97
May 20, 2025
36.15
36.15
34.63
34.71
34.62
-3.34%
29,916
0.60
May 16, 2025
35.16
36.25
35.13
36.00
35.91
+1.61%
287,734
6.30
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis