UK markets closed

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

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
25.91+1.00 (+4.01%)
At close: 03:59PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202424.8625.9824.8625.9125.9127,900
27 Jun 202424.6225.3224.6224.9124.915,700
26 Jun 202423.7725.0523.5024.9624.9631,200
25 Jun 202423.5823.5823.0023.3123.3126,700
24 Jun 202423.7524.5023.6323.6323.6321,100
21 Jun 202424.6425.0023.6323.7423.7498,000
20 Jun 202426.5026.5924.9124.9924.9989,700
19 Jun 202426.9926.9926.5026.5026.5019,000
18 Jun 202426.6227.1126.6226.8726.8731,200
17 Jun 202426.0427.0026.0426.9926.9915,100
14 Jun 202425.7926.6425.7926.2926.2941,400
13 Jun 202427.2127.2125.9226.1126.1126,700
12 Jun 202426.1226.8725.8826.2426.2433,700
11 Jun 202425.8825.8825.1025.5725.5717,200
10 Jun 202426.0726.2425.3125.7725.7725,600
07 Jun 202425.7825.8325.1025.6725.6749,700
06 Jun 202425.0825.6525.0325.6525.6519,400
05 Jun 202425.0025.6524.9225.6025.6025,500
04 Jun 202424.3425.0024.3425.0025.008,700
03 Jun 202424.5124.9024.3824.7924.7923,100
31 May 202424.9024.9124.2824.5124.5117,200
30 May 202424.5024.9524.5024.8524.8515,900
29 May 202424.5025.0024.5024.9024.9026,000
28 May 202426.0026.0024.9625.0025.0064,200
27 May 202425.4726.4325.0426.4326.4310,000
24 May 202425.1326.0025.1325.8425.84203,700
23 May 202425.5225.8025.3925.5325.5319,200
22 May 202426.3526.3725.6025.7525.7518,100
21 May 202426.8027.0026.5026.6026.6015,700
17 May 202426.4627.0026.4626.8026.8017,200
16 May 202426.7826.8526.7226.8026.80311,200
15 May 202426.2726.9026.2726.7926.7929,900
14 May 202426.5226.7326.2626.6426.648,300
13 May 202426.6426.8226.6426.6626.6622,600
10 May 202426.5327.0026.5326.9526.9517,100
09 May 202426.3226.9826.3226.9426.9420,700
08 May 202425.9726.5025.7126.5026.5024,500
07 May 202425.8726.0225.8726.0026.0035,600
06 May 202425.9925.9925.4225.8725.8771,000
03 May 202426.0026.0025.2325.9025.9080,300
02 May 202425.9926.0625.7525.9025.9047,500
01 May 202425.5725.9325.5725.8025.8038,400
30 Apr 202425.5226.0525.5225.7725.7766,100
29 Apr 202426.1926.4025.7326.0026.0046,000
26 Apr 202426.3927.0526.0326.2226.22127,100
25 Apr 202426.7526.7525.8826.0226.0237,300
24 Apr 202426.9727.2026.6727.0027.0028,300
23 Apr 202427.4827.4826.7727.0027.0017,400
22 Apr 202427.0327.1126.7826.9626.9625,900
19 Apr 202426.6227.2626.6226.7026.703,100
18 Apr 202426.7527.4126.6026.6526.6563,900
17 Apr 202427.1027.2726.2926.4126.4117,300
16 Apr 202427.2527.2626.3626.6526.6519,300
15 Apr 202427.1627.8826.3627.2727.2723,600
12 Apr 202427.3927.3926.1927.1627.1624,800
11 Apr 202427.0027.4226.1827.4127.4155,400
10 Apr 202427.8327.8326.6026.9426.9419,400
09 Apr 202428.0128.0327.6827.8527.8510,300
08 Apr 202428.0028.0027.6427.8427.8414,000
05 Apr 202428.0528.1727.8327.9527.95258,800
04 Apr 202429.0329.1027.8428.2728.2732,800
03 Apr 202429.5930.0228.9729.0029.0039,200
02 Apr 202428.8229.4528.7129.4529.4519,600
01 Apr 202430.0530.1029.0129.4129.4139,800
28 Mar 202429.9230.2329.7030.0030.0040,000
27 Mar 202429.1830.3529.1830.1130.1133,100
26 Mar 202429.2929.6729.1629.1629.1622,800
25 Mar 202430.0030.0829.4629.4629.4644,500
22 Mar 202430.1730.5930.0630.3530.3552,000
21 Mar 202429.3730.2729.3730.2530.2518,700
20 Mar 202429.0629.8828.9729.8529.8520,000
19 Mar 202428.5529.3028.5529.2529.2522,900
18 Mar 202428.3828.4428.0128.2628.2626,700
15 Mar 202427.9428.4927.9428.0528.0556,900
14 Mar 202427.9728.5027.9728.2828.2814,600
13 Mar 202427.7928.3727.7928.3728.3723,200
12 Mar 202428.5028.5027.8728.0828.0843,400
11 Mar 202428.3128.4027.8728.3028.3012,600
08 Mar 202429.1529.1528.4028.4028.4025,300
07 Mar 202428.8529.3028.7128.9128.9140,800
06 Mar 202428.8628.8628.3028.8528.8534,100
05 Mar 202428.8729.2028.8728.9828.9823,700
04 Mar 202429.3629.3628.7429.0029.0020,600
01 Mar 202429.2429.5528.9829.3029.3064,700
29 Feb 202428.8529.3828.7129.2229.2241,600
28 Feb 202429.4529.5929.0529.1029.1015,500
27 Feb 202429.0029.6529.0029.2529.2527,400
26 Feb 202429.7230.0029.0429.3629.3622,800
23 Feb 202430.0030.0029.5529.7229.7216,300
22 Feb 202429.7330.0529.7129.8129.8176,500
21 Feb 202430.1530.5029.6029.9729.9732,600
20 Feb 202431.0631.2130.4030.5030.507,900
16 Feb 202430.8131.3730.7131.3731.3719,000
15 Feb 202430.5431.4230.2530.7430.7426,700
14 Feb 202431.3131.4330.6430.6430.6426,700
13 Feb 202431.2231.5829.8430.9530.95124,800
12 Feb 202431.2431.8231.2431.3531.3517,900
09 Feb 202430.4931.2230.4931.1631.16103,900
08 Feb 202430.8031.2530.6230.8130.8174,000
07 Feb 202430.7831.2930.7130.8930.8961,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...