Brookfield Business Partners L.P.
BBUNYSEIndustrials
$31.46
$-0.67(-2.09%)
Market Cap$2.8B
P/E Ratio—
52W High$37.75
52W Low$18.63
Brookfield Business Partners L.P.（BBU）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
bbu · 日线历史（复权）· FMP · 截至 2026年4月27日
5-Year High5Y
$37.75
Feb 11, 2026
-16.7% from here
5-Year Low5Y
$12.22
Oct 31, 2023
+157.4% from low
IPO Priceadj.
$16.05
Jun 1, 2016
+96.0% since IPO
1 Year Ago
$24.91
Jun 9, 2025
+26.3% in 1Y
5 Years Ago
$28.04
Jun 8, 2021
+12.2% in 5Y
10 Years Ago
$16.05
Jun 8, 2016
+96.0% in 10Y
Historical Price Data · BBU
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | $33.15 | $33.86 | $33.15 | $33.48 | $33.48 | 200K | +1.00% |
| Apr 24, 2026 | $33.45 | $33.65 | $33.18 | $33.43 | $33.43 | 199K | -0.06% |
| Apr 23, 2026 | $33.95 | $33.99 | $32.85 | $33.53 | $33.53 | 206K | -1.24% |
| Apr 22, 2026 | $34.01 | $34.62 | $33.67 | $33.96 | $33.96 | 185K | -0.15% |
| Apr 21, 2026 | $34.30 | $34.48 | $33.82 | $34.07 | $34.07 | 189K | -0.67% |
| Apr 20, 2026 | $34.72 | $34.82 | $33.69 | $34.29 | $34.29 | 230K | -1.24% |
| Apr 17, 2026 | $34.58 | $35.09 | $34.54 | $34.75 | $34.75 | 273K | +0.49% |
| Apr 16, 2026 | $34.41 | $35.02 | $33.77 | $34.08 | $34.08 | 251K | -0.96% |
| Apr 15, 2026 | $34.92 | $34.94 | $34.34 | $34.75 | $34.75 | 383K | -0.49% |
| Apr 14, 2026 | $34.00 | $34.64 | $33.75 | $34.61 | $34.61 | 283K | +1.79% |
| Apr 13, 2026 | $33.25 | $34.12 | $33.04 | $34.11 | $34.11 | 342K | +2.59% |
| Apr 10, 2026 | $32.62 | $33.80 | $32.62 | $33.33 | $33.33 | 213K | +2.18% |
| Apr 9, 2026 | $32.80 | $33.46 | $32.70 | $32.70 | $32.70 | 173K | -0.30% |
| Apr 8, 2026 | $34.10 | $34.10 | $33.00 | $33.26 | $33.26 | 173K | -2.46% |
| Apr 7, 2026 | $33.72 | $33.92 | $31.95 | $32.93 | $32.93 | 317K | -2.34% |
| Apr 6, 2026 | $34.73 | $35.02 | $33.80 | $34.28 | $34.28 | 232K | -1.30% |
| Apr 2, 2026 | $32.46 | $34.51 | $32.46 | $34.47 | $34.47 | 229K | +6.19% |
| Apr 1, 2026 | $31.60 | $33.45 | $31.60 | $33.45 | $33.45 | 382K | +5.85% |
| Mar 31, 2026 | $33.25 | $35.37 | $31.23 | $31.64 | $31.64 | 353K | -4.84% |
| Mar 30, 2026 | $32.00 | $32.43 | $30.15 | $31.46 | $31.46 | 154K | -1.69% |
Showing 1–20 of 1,226 records
Annual Stock Price Performance · BBU
Jan 1 → Dec 31 · 6 years2026-6.2%$35.69 → $33.48
-6.2%
2025+49.8%$23.50 → $35.20
+49.8%
2024+13.7%$20.60 → $23.42
+13.7%
2023+21.8%$16.90 → $20.58
+21.8%
2022-42.6%$29.53 → $16.96
-42.6%
2021+5.1%$28.13 → $29.56
+5.1%
Best Year2025 · +49.8%
Worst Year2022 · -42.6%
Positive Years4 / 6
Avg Annual Return+6.9%
6Y Total Return+19.0%
6Y CAGR~+2.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in BBU?
If you invested $1,000 in BBU 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,960
Total Return+96.0%
CAGR~+7.0% / yr
Profit+$960
Based on Jun 8, 2016 · $16.05Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Brookfield Business Partners L.P.（BBU）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $31.46。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BBU 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BBU 历史股价FMP 日线复权 OHLCV