Get the Stockscreener App
26.91
3.96%
-1.11
Brookfield Business Partners L P Stock (BBU) Price History
The historical daily chart and data for Brookfield Business Partners L P stock (BBU), show that the latest closing stock price as of August 29, 2025, is $26.91.
- Brookfield Business Partners L P all-time high stock price is $51.98, occurred on November 12, 2021.
- The lowest Brookfield Business Partners L P stock price recorded was $12.22 on October 31, 2023. Since then, Brookfield Business Partners L P's stock price has risen over 120.21% to $26.91 now.
- The 52-week high stock price for BBU is $28.28, representing a 5.09% increase from the current share price, occurred on August 27, 2025.
- The 52-week low stock price for BBU is $18.63, indicating a -30.77% decrease from the current share price, occurred on April 08, 2025.
- The closing price of Brookfield Business Partners L P (BBU) stock in the beginning of 2024 was $46.02. The stock closed the year at $16.96, a loss of over -63.15% for the year.
The table below shows more information about BBU historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 29, 2025 | $28.05 | $26.91 | $1.14 | 99,708.0 | -3.96% |
| Aug 28, 2025 | $28.23 | $27.58 | $0.65 | 11,019.0 | -0.18% |
| Aug 27, 2025 | $28.28 | $27.91 | $0.37 | 3,395.0 | +0.57% |
| Aug 26, 2025 | $28.05 | $26.97 | $1.08 | 16,952.0 | +0.79% |
| Aug 25, 2025 | $28.15 | $27.32 | $0.83 | 21,820.0 | -0.11% |
| Aug 22, 2025 | $28.23 | $26.93 | $1.30 | 19,103.0 | +2.44% |
| Aug 21, 2025 | $28.10 | $26.82 | $1.28 | 34,915.0 | -0.62% |
| Aug 20, 2025 | $27.28 | $26.27 | $1.01 | 34,437.0 | +2.37% |
| Aug 19, 2025 | $26.92 | $26.20 | $0.7238 | 22,151.0 | +0.30% |
| Aug 18, 2025 | $26.64 | $25.35 | $1.29 | 25,562.0 | +5.28% |
| Aug 15, 2025 | $25.19 | $24.76 | $0.43 | 5,844.0 | +2.19% |
| Aug 14, 2025 | $24.85 | $24.30 | $0.55 | 11,127.0 | +0.78% |
| Aug 13, 2025 | $24.53 | $24.18 | $0.35 | 13,993.0 | +0.00% |
| Aug 12, 2025 | $24.88 | $24.39 | $0.49 | 12,760.0 | -0.81% |
| Aug 11, 2025 | $25.01 | $24.27 | $0.735 | 10,133.0 | -0.60% |
| Aug 08, 2025 | $25.21 | $24.75 | $0.46 | 18,134.0 | -1.12% |
| Aug 07, 2025 | $25.26 | $24.91 | $0.3449 | 18,401.0 | -0.67% |
| Aug 06, 2025 | $25.65 | $25.11 | $0.536 | 9,665.0 | -0.36% |
| Aug 05, 2025 | $25.83 | $24.56 | $1.27 | 48,368.0 | +5.89% |
| Aug 04, 2025 | $24.52 | $23.63 | $0.89 | 11,134.0 | +0.04% |
| Aug 01, 2025 | $26.00 | $23.31 | $2.69 | 29,789.0 | -0.91% |
Brookfield Business Partners L P Stock (BBU) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Brookfield Business Partners L P stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BBU shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Brookfield Business Partners L P stock price history provides a foundation for understanding how the company's stock has evolved over time.
Brookfield Business Partners L P Stock (BBU) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $28.28 | $23.31 | $4.97 | 578,118.0 | +11.43% |
| Jul, 2025 | $27.47 | $24.02 | $3.45 | 595,686.0 | -6.86% |
| Jun, 2025 | $26.96 | $24.60 | $2.36 | 225,156.0 | +3.25% |
| May, 2025 | $26.05 | $21.07 | $4.98 | 541,125.0 | +13.58% |
| Apr, 2025 | $24.45 | $18.63 | $5.82 | 332,951.0 | -5.75% |
| Mar, 2025 | $25.26 | $21.62 | $3.64 | 307,737.0 | -6.27% |
| Feb, 2025 | $25.82 | $20.34 | $5.48 | 295,827.0 | +14.08% |
| Jan, 2025 | $24.50 | $21.07 | $3.43 | 378,575.0 | -6.32% |
Brookfield Business Partners L P Stock (BBU) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $26.32 | $21.53 | $4.79 | 363,975.0 | -16.51% |
| Nov, 2024 | $26.75 | $22.20 | $4.55 | 353,378.0 | +18.76% |
| Oct, 2024 | $24.96 | $21.12 | $3.84 | 267,340.0 | -4.46% |
| Sep, 2024 | $24.18 | $18.86 | $5.32 | 318,245.0 | +14.22% |
| Aug, 2024 | $21.99 | $18.45 | $3.54 | 350,891.0 | +0.10% |
| Jul, 2024 | $20.99 | $17.87 | $3.12 | 311,332.0 | +8.12% |
| Jun, 2024 | $19.72 | $16.85 | $2.87 | 250,417.0 | +4.26% |
| May, 2024 | $20.02 | $17.80 | $2.22 | 174,749.0 | -3.78% |
| Apr, 2024 | $22.22 | $18.71 | $3.51 | 209,701.0 | -14.96% |
| Mar, 2024 | $22.56 | $20.61 | $1.95 | 423,580.0 | +3.39% |
| Feb, 2024 | $23.75 | $21.17 | $2.58 | 328,544.0 | -1.20% |
| Jan, 2024 | $22.10 | $19.15 | $2.95 | 305,714.0 | +5.10% |
Brookfield Business Partners L P Stock (BBU) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $22.72 | $16.59 | $6.13 | 207,045.0 | +23.98% |
| Nov, 2023 | $16.60 | $12.51 | $4.09 | 250,279.0 | +34.09% |
| Oct, 2023 | $15.89 | $12.22 | $3.67 | 255,398.0 | -18.55% |
| Sep, 2023 | $17.10 | $14.90 | $2.20 | 188,629.0 | +1.20% |
| Aug, 2023 | $18.00 | $14.89 | $3.11 | 232,218.0 | -12.16% |
| Jul, 2023 | $19.21 | $17.05 | $2.16 | 110,680.0 | -0.75% |
| Jun, 2023 | $20.15 | $17.10 | $3.05 | 223,834.0 | -7.76% |
| May, 2023 | $20.47 | $16.23 | $4.24 | 248,030.0 | +11.55% |
| Apr, 2023 | $19.00 | $16.55 | $2.45 | 163,933.0 | -10.06% |
| Mar, 2023 | $18.93 | $16.16 | $2.77 | 485,108.0 | +3.39% |
| Feb, 2023 | $22.34 | $17.21 | $5.13 | 351,822.0 | -13.24% |
| Jan, 2023 | $21.50 | $16.67 | $4.83 | 273,557.0 | +22.39% |
0.79%
1.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):