Canada markets open in 2 hours 36 minutes

Brookfield Business Partners L.P. (BBU-UN.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
26.02-0.98 (-3.63%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202426.7526.7525.8826.0226.0237,300
Apr 24, 202426.9727.2026.6727.0027.0028,300
Apr 23, 202427.4827.4826.7727.0027.0017,400
Apr 22, 202427.0327.1126.7826.9626.9625,900
Apr 19, 202426.6227.2626.6226.7026.703,100
Apr 18, 202426.7527.4126.6026.6526.6563,900
Apr 17, 202427.1027.2726.2926.4126.4117,300
Apr 16, 202427.2527.2626.3626.6526.6519,300
Apr 15, 202427.1627.8826.3627.2727.2723,600
Apr 12, 202427.3927.3926.1927.1627.1624,800
Apr 11, 202427.0027.4226.1827.4127.4155,400
Apr 10, 202427.8327.8326.6026.9426.9419,400
Apr 09, 202428.0128.0327.6827.8527.8510,300
Apr 08, 202428.0028.0027.6427.8427.8414,000
Apr 05, 202428.0528.1727.8327.9527.95258,800
Apr 04, 202429.0329.1027.8428.2728.2732,800
Apr 03, 202429.5930.0228.9729.0029.0039,200
Apr 02, 202428.8229.4528.7129.4529.4519,600
Apr 01, 202430.0530.1029.0129.4129.4139,800
Mar 28, 202429.9230.2329.7030.0030.0040,000
Mar 27, 202429.1830.3529.1830.1130.1133,100
Mar 26, 202429.2929.6729.1629.1629.1622,800
Mar 25, 202430.0030.0829.4629.4629.4644,500
Mar 22, 202430.1730.5930.0630.3530.3552,000
Mar 21, 202429.3730.2729.3730.2530.2518,700
Mar 20, 202429.0629.8828.9729.8529.8520,000
Mar 19, 202428.5529.3028.5529.2529.2522,900
Mar 18, 202428.3828.4428.0128.2628.2626,700
Mar 15, 202427.9428.4927.9428.0528.0556,900
Mar 14, 202427.9728.5027.9728.2828.2814,600
Mar 13, 202427.7928.3727.7928.3728.3723,200
Mar 12, 202428.5028.5027.8728.0828.0843,400
Mar 11, 202428.3128.4027.8728.3028.3012,600
Mar 08, 202429.1529.1528.4028.4028.4025,300
Mar 07, 202428.8529.3028.7128.9128.9140,800
Mar 06, 202428.8628.8628.3028.8528.8534,100
Mar 05, 202428.8729.2028.8728.9828.9823,700
Mar 04, 202429.3629.3628.7429.0029.0020,600
Mar 01, 202429.2429.5528.9829.3029.3064,700
Feb 29, 202428.8529.3828.7129.2229.2241,600
Feb 28, 202429.4529.5929.0529.1029.1015,500
Feb 27, 202429.0029.6529.0029.2529.2527,400
Feb 26, 202429.7230.0029.0429.3629.3622,800
Feb 23, 202430.0030.0029.5529.7229.7216,300
Feb 22, 202429.7330.0529.7129.8129.8176,500
Feb 21, 202430.1530.5029.6029.9729.9732,600
Feb 20, 202431.0631.2130.4030.5030.507,900
Feb 16, 202430.8131.3730.7131.3731.3719,000
Feb 15, 202430.5431.4230.2530.7430.7426,700
Feb 14, 202431.3131.4330.6430.6430.6426,700
Feb 13, 202431.2231.5829.8430.9530.95124,800
Feb 12, 202431.2431.8231.2431.3531.3517,900
Feb 09, 202430.4931.2230.4931.1631.16103,900
Feb 08, 202430.8031.2530.6230.8130.8174,000
Feb 07, 202430.7831.2930.7130.8930.8961,600
Feb 06, 202430.9931.2730.6030.8530.85310,100
Feb 05, 202430.9931.1230.2430.8430.8475,400
Feb 02, 202429.0331.0629.0331.0331.0363,300
Feb 01, 202429.1929.9929.0029.7829.7889,600
Jan 31, 202429.2029.5229.0029.0329.03105,700
Jan 30, 202429.3129.5928.9929.1129.11201,100
Jan 29, 202429.0029.3928.4129.3929.3918,100
Jan 26, 202428.5028.9528.5028.6428.64131,600
Jan 25, 202428.7728.9728.1828.3028.3032,800
Jan 24, 202428.0428.8327.8228.4328.4355,700
Jan 23, 202428.3728.3827.7628.2228.2251,500
Jan 22, 202427.4828.4327.4728.4328.43207,600
Jan 19, 202427.0027.7526.9327.7527.7530,200
Jan 18, 202426.4727.2926.4727.2127.2123,600
Jan 17, 202426.1026.9025.9026.5726.5742,000
Jan 16, 202426.8926.8926.0526.4626.4648,400
Jan 15, 202426.5626.8726.0326.6026.6026,100
Jan 12, 202426.7426.7425.9526.4326.4345,300
Jan 11, 202426.3326.5025.8326.3026.3022,500
Jan 10, 202426.5226.8026.0926.2926.2941,900
Jan 09, 202426.4626.9426.4626.7226.7238,500
Jan 08, 202426.4527.1126.4526.9626.9647,600
Jan 05, 202425.5026.6825.1426.4426.4441,100
Jan 04, 202426.5826.8925.7625.8825.8865,400
Jan 03, 202426.4827.3326.2026.3126.3173,400
Jan 02, 202426.9727.3526.3926.8526.8560,300
Dec 29, 202326.8927.3526.0627.3527.3523,400
Dec 28, 202327.3027.5027.1027.1227.1217,400
Dec 27, 202327.1928.1526.9627.1627.1634,000
Dec 22, 202326.3427.2026.3327.1827.1835,200
Dec 21, 202325.9926.7825.9026.5626.5617,700
Dec 20, 202325.8726.4725.8726.1726.1729,600
Dec 19, 202325.9026.6825.9026.2126.2126,300
Dec 18, 202325.6726.1125.5126.0526.0543,600
Dec 15, 202325.7626.4225.4326.2826.2877,000
Dec 14, 202324.5226.2424.5026.1526.1583,400
Dec 13, 202322.8524.3622.8524.3524.3523,400
Dec 12, 202322.6123.1822.6122.9622.9614,100
Dec 11, 202322.8123.0022.6022.8122.8113,800
Dec 08, 202323.0923.3422.9422.9722.9723,200
Dec 07, 202322.9323.2422.7223.0823.0831,600
Dec 06, 202323.0023.3822.9423.0323.0312,000
Dec 05, 202322.7523.1222.7522.8122.8131,600
Dec 04, 202323.0023.3122.6022.8022.8035,100
Dec 01, 202322.6523.3522.2523.3523.3556,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...