Skip to main content

Brookfield Business Partners LP (NY: BBU )

19.68 +0.24 (+1.23%)
Streaming Delayed Price Updated: 2:36 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 21.32 21.71 21.24 21.50 33,737 +0.04(+0.19%)
Feb 27, 2019 21.24 21.46 21.24 21.46 15,679 +0.26(+1.22%)
Feb 26, 2019 21.48 21.48 21.02 21.20 43,226 -0.54(-2.47%)
Feb 25, 2019 21.08 21.74 20.96 21.74 48,193 +0.86(+4.12%)
Feb 22, 2019 20.54 21.07 20.54 20.88 42,468 +0.16(+0.75%)
Feb 21, 2019 21.16 21.16 20.68 20.72 17,150 -0.33(-1.59%)
Feb 20, 2019 20.68 21.20 20.68 21.06 24,515 +0.33(+1.61%)
Feb 19, 2019 20.80 21.01 20.62 20.72 10,353 +0.07(+0.36%)
Feb 15, 2019 21.23 21.23 20.62 20.65 16,120 +0.13(+0.65%)
Feb 14, 2019 20.02 20.81 20.02 20.51 47,429 +0.57(+2.83%)
Feb 13, 2019 20.17 20.17 19.86 19.95 27,067 -0.17(-0.86%)
Feb 12, 2019 19.27 20.13 19.27 20.12 30,894 +0.85(+4.43%)
Feb 11, 2019 19.67 19.72 19.15 19.27 28,689 -0.20(-1.04%)
Feb 08, 2019 19.26 19.82 18.70 19.47 88,057 +0.58(+3.05%)
Feb 07, 2019 19.07 19.07 18.39 18.89 33,343 -0.17(-0.91%)
Feb 06, 2019 19.22 19.30 18.97 19.07 21,001 +0.13(+0.67%)
Feb 05, 2019 18.94 19.30 18.94 18.94 16,297 +0.00(+0.00%)
Feb 04, 2019 19.01 19.01 18.77 18.94 7,266 -0.16(-0.82%)
Feb 01, 2019 18.32 19.29 18.32 19.10 30,507 +0.73(+3.96%)
Jan 31, 2019 18.27 18.46 18.21 18.37 72,905 +0.10(+0.57%)
Jan 30, 2019 18.60 18.63 17.91 18.26 57,093 -0.27(-1.46%)
Jan 29, 2019 18.46 18.59 18.45 18.54 23,194 -0.09(-0.50%)
Jan 28, 2019 18.70 18.80 18.48 18.63 17,569 -0.44(-2.33%)
Jan 25, 2019 19.04 19.14 18.93 19.07 13,693 +0.16(+0.85%)
Jan 24, 2019 19.04 19.11 18.91 18.91 12,355 -0.06(-0.33%)
Jan 23, 2019 18.86 19.08 18.75 18.97 27,926 +0.12(+0.61%)
Jan 22, 2019 19.33 19.33 18.77 18.86 18,828 -0.59(-3.05%)
Jan 18, 2019 19.45 19.61 19.35 19.45 37,441 +0.00(+0.00%)
Jan 17, 2019 19.34 19.57 19.29 19.45 14,189 -0.18(-0.91%)
Jan 16, 2019 19.77 19.77 19.46 19.63 29,878 -0.31(-1.53%)
Jan 15, 2019 20.08 20.09 19.71 19.94 48,025 -0.48(-2.37%)
Jan 14, 2019 20.98 21.27 20.02 20.42 29,691 -0.98(-4.58%)
Jan 11, 2019 20.47 21.40 20.27 21.40 34,841 +0.87(+4.21%)
Jan 10, 2019 19.44 20.54 19.44 20.54 39,459 +0.95(+4.83%)
Jan 09, 2019 18.75 19.61 18.61 19.59 41,629 +0.99(+5.30%)
Jan 08, 2019 18.75 18.76 18.51 18.61 18,778 -0.07(-0.40%)
Jan 07, 2019 18.80 18.80 18.46 18.68 86,838 +0.24(+1.31%)
Jan 04, 2019 17.56 18.62 17.56 18.44 32,414 +1.11(+6.43%)
Jan 03, 2019 17.61 17.81 17.32 17.32 236,617 -0.31(-1.77%)
Jan 02, 2019 17.41 17.87 17.20 17.64 215,440 +0.10(+0.59%)
Dec 31, 2018 18.08 18.13 17.44 17.53 36,401 -0.35(-1.97%)
Dec 28, 2018 18.43 18.59 17.87 17.88 45,935 -0.43(-2.33%)
Dec 27, 2018 18.17 18.32 17.56 18.31 60,130 -0.07(-0.38%)
Dec 26, 2018 17.89 18.38 17.83 18.38 12,395 +0.61(+3.44%)
Dec 24, 2018 18.44 18.50 17.77 17.77 10,747 -0.70(-3.81%)
Dec 21, 2018 19.04 19.30 18.47 18.47 32,414 -0.48(-2.56%)
Dec 20, 2018 19.73 19.73 18.43 18.96 53,617 -0.66(-3.38%)
Dec 19, 2018 20.36 20.42 19.62 19.62 24,250 -0.68(-3.33%)
Dec 18, 2018 20.12 20.36 20.08 20.30 31,979 +0.18(+0.89%)
Dec 17, 2018 20.40 20.40 20.07 20.12 27,607 -0.24(-1.16%)
Dec 14, 2018 20.33 20.57 20.20 20.35 13,867 -0.15(-0.73%)
Dec 13, 2018 19.93 20.50 19.93 20.50 16,358 +0.48(+2.39%)
Dec 12, 2018 19.92 20.12 19.87 20.02 10,785 +0.25(+1.28%)
Dec 11, 2018 20.19 20.19 19.74 19.77 20,580 -0.06(-0.29%)
Dec 10, 2018 20.10 20.23 19.71 19.83 28,077 -0.28(-1.41%)
Dec 07, 2018 20.82 21.01 20.11 20.11 15,080 -0.70(-3.35%)
Dec 06, 2018 20.84 20.84 20.27 20.81 35,451 -0.36(-1.72%)
Dec 04, 2018 21.24 21.29 21.12 21.17 42,641 +0.03(+0.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.