Skip to main content

Brookfield Business Partners LP (NY: BBU )

19.68 +0.24 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 23.56 23.56 22.18 22.18 29,246 -1.24(-5.29%)
Apr 28, 2022 23.15 23.68 23.05 23.42 34,218 +0.31(+1.33%)
Apr 27, 2022 23.37 23.85 23.11 23.11 60,443 -0.34(-1.43%)
Apr 26, 2022 24.03 24.03 23.03 23.45 37,439 -0.47(-1.95%)
Apr 25, 2022 23.76 23.98 23.07 23.92 105,343 +0.15(+0.63%)
Apr 22, 2022 25.72 25.83 23.77 23.77 99,101 -1.92(-7.47%)
Apr 21, 2022 26.78 26.87 25.69 25.69 59,179 -1.14(-4.24%)
Apr 20, 2022 27.11 27.11 26.63 26.82 21,899 -0.03(-0.10%)
Apr 19, 2022 26.52 27.18 26.52 26.85 26,027 +0.40(+1.51%)
Apr 18, 2022 26.69 26.90 26.32 26.45 17,788 -0.15(-0.56%)
Apr 14, 2022 26.81 27.25 26.44 26.60 28,212 -0.07(-0.28%)
Apr 13, 2022 26.43 26.83 26.43 26.67 6,053 +0.26(+0.99%)
Apr 12, 2022 26.00 26.79 26.00 26.41 47,842 +0.38(+1.47%)
Apr 11, 2022 25.80 26.37 25.54 26.03 16,786 +0.15(+0.58%)
Apr 08, 2022 25.68 26.04 25.67 25.88 27,437 +0.00(+0.00%)
Apr 07, 2022 25.83 26.01 25.52 25.88 34,361 +0.03(+0.11%)
Apr 06, 2022 26.60 26.60 25.68 25.85 41,186 -0.84(-3.14%)
Apr 05, 2022 27.94 27.94 26.67 26.69 26,277 -1.12(-4.02%)
Apr 04, 2022 27.65 27.94 27.65 27.81 10,687 +0.12(+0.43%)
Apr 01, 2022 29.10 29.13 27.24 27.69 14,806 -0.93(-3.25%)
Mar 31, 2022 28.69 29.31 28.45 28.62 34,235 -0.09(-0.32%)
Mar 30, 2022 27.95 28.88 27.92 28.71 97,561 +0.98(+3.53%)
Mar 29, 2022 28.84 29.28 27.55 27.74 49,512 -0.73(-2.55%)
Mar 28, 2022 28.98 29.35 28.36 28.46 27,816 -0.12(-0.42%)
Mar 25, 2022 27.33 28.90 27.33 28.58 30,374 +0.97(+3.51%)
Mar 24, 2022 27.38 28.09 27.27 27.61 33,798 +0.55(+2.03%)
Mar 23, 2022 25.79 27.27 25.79 27.06 61,590 +1.16(+4.46%)
Mar 22, 2022 25.86 26.22 25.63 25.91 53,075 +0.53(+2.09%)
Mar 21, 2022 26.38 27.76 25.29 25.38 41,020 -1.00(-3.78%)
Mar 18, 2022 24.95 26.65 24.95 26.38 79,863 +1.25(+4.97%)
Mar 17, 2022 23.90 25.16 23.90 25.13 34,007 +1.00(+4.13%)
Mar 16, 2022 24.77 25.04 23.65 24.13 73,198 -0.53(-2.15%)
Mar 15, 2022 25.80 25.80 24.16 24.66 100,712 +0.95(+4.01%)
Mar 14, 2022 24.56 24.61 23.42 23.71 50,215 -0.74(-3.01%)
Mar 11, 2022 24.40 24.51 24.29 24.45 15,901 +0.09(+0.37%)
Mar 10, 2022 23.80 24.36 23.76 24.36 10,647 +0.45(+1.88%)
Mar 09, 2022 23.54 24.05 23.47 23.91 44,275 +0.66(+2.83%)
Mar 08, 2022 23.75 23.79 23.02 23.25 41,038 -0.47(-1.98%)
Mar 07, 2022 25.07 25.37 23.68 23.72 42,556 -1.47(-5.83%)
Mar 04, 2022 25.37 25.76 25.09 25.19 23,653 -0.35(-1.38%)
Mar 03, 2022 26.23 26.23 25.20 25.54 111,509 -0.68(-2.60%)
Mar 02, 2022 26.31 26.60 26.07 26.22 21,668 +0.19(+0.74%)
Mar 01, 2022 25.47 26.11 25.47 26.03 92,281 +0.33(+1.28%)
Feb 28, 2022 24.27 25.81 24.27 25.70 27,586 +0.95(+3.84%)
Feb 25, 2022 24.03 24.78 23.78 24.75 26,860 +1.03(+4.34%)
Feb 24, 2022 23.96 24.61 23.55 23.72 57,964 -0.53(-2.18%)
Feb 23, 2022 25.76 25.76 24.25 24.25 27,596 -0.84(-3.37%)
Feb 22, 2022 25.60 25.71 24.80 25.09 12,721 -0.62(-2.39%)
Feb 18, 2022 25.71 0 -0.07(-0.25%)
Feb 17, 2022 25.83 26.07 25.62 25.77 14,612 -0.33(-1.26%)
Feb 16, 2022 26.53 26.63 26.10 26.10 17,660 -0.76(-2.84%)
Feb 15, 2022 27.11 27.11 26.48 26.87 15,860 +0.13(+0.49%)
Feb 14, 2022 27.37 27.37 26.42 26.74 21,142 -0.59(-2.14%)
Feb 11, 2022 27.70 27.70 27.02 27.32 13,701 -0.42(-1.51%)
Feb 10, 2022 27.79 28.25 27.74 27.74 5,379 -0.39(-1.38%)
Feb 09, 2022 28.60 28.68 28.01 28.13 15,459 -0.29(-1.03%)
Feb 08, 2022 28.06 28.51 27.85 28.42 11,009 +0.40(+1.43%)
Feb 07, 2022 27.85 28.03 27.72 28.02 49,703 +0.32(+1.14%)
Feb 04, 2022 27.70 27.76 27.42 27.70 12,287 +0.21(+0.76%)
Feb 03, 2022 27.11 27.94 27.49 26,661 +0.23(+0.83%)
Feb 02, 2022 26.67 27.45 26.67 27.27 26,395 +0.82(+3.12%)
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.