Skip to main content

Brookfield Business Partners LP (NY: BBU )

19.44 +0.15 (+0.78%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 16.65 16.90 16.65 16.85 112,695 +0.00(+0.00%)
Sep 28, 2017 16.55 16.85 16.55 16.85 188,677 +0.36(+2.17%)
Sep 27, 2017 16.82 16.93 16.49 16.49 247,917 -0.34(-2.03%)
Sep 26, 2017 16.68 16.93 16.48 16.83 209,975 -0.03(-0.20%)
Sep 25, 2017 17.15 17.15 16.83 16.86 105,322 -0.16(-0.97%)
Sep 22, 2017 17.27 17.27 17.02 17.03 183,145 -0.15(-0.86%)
Sep 21, 2017 17.04 17.36 16.97 17.18 610,138 +0.09(+0.53%)
Sep 20, 2017 16.92 17.15 16.90 17.08 2,222,159 -0.57(-3.25%)
Sep 19, 2017 17.61 17.66 17.60 17.66 3,655 +0.05(+0.26%)
Sep 18, 2017 17.57 17.81 17.52 17.61 10,319 -0.06(-0.32%)
Sep 15, 2017 17.52 17.81 17.52 17.67 8,606 +0.07(+0.41%)
Sep 14, 2017 17.48 17.60 17.46 17.60 7,149 +0.03(+0.17%)
Sep 13, 2017 17.59 17.74 17.53 17.57 23,133 -0.05(-0.26%)
Sep 12, 2017 18.06 18.06 17.61 17.61 6,382 -0.27(-1.52%)
Sep 11, 2017 17.67 17.89 17.57 17.89 9,573 +0.40(+2.31%)
Sep 08, 2017 17.52 17.57 17.36 17.48 12,517 -0.07(-0.42%)
Sep 07, 2017 17.41 17.56 17.41 17.56 7,390 +0.00(+0.00%)
Sep 06, 2017 17.17 17.56 17.09 17.56 17,463 +0.36(+2.11%)
Sep 05, 2017 17.44 17.44 16.99 17.19 22,979 -0.24(-1.40%)
Sep 01, 2017 17.27 17.61 17.27 17.44 19,440 +0.30(+1.76%)
Aug 31, 2017 16.98 17.23 16.95 17.14 15,180 +0.09(+0.53%)
Aug 30, 2017 17.36 17.36 16.78 17.04 10,609 -0.03(-0.17%)
Aug 29, 2017 16.57 17.07 16.57 17.07 5,271 +0.37(+2.22%)
Aug 28, 2017 17.00 17.01 16.70 16.70 8,988 -0.14(-0.81%)
Aug 25, 2017 16.93 16.93 16.55 16.84 8,686 +0.10(+0.58%)
Aug 24, 2017 16.83 17.01 16.74 16.74 14,865 -0.11(-0.67%)
Aug 23, 2017 16.79 16.89 16.70 16.86 3,215 +0.10(+0.58%)
Aug 22, 2017 16.74 16.79 16.70 16.76 10,572 +0.17(+1.03%)
Aug 21, 2017 16.72 16.84 16.59 16.59 11,415 -0.12(-0.71%)
Aug 18, 2017 16.71 16.80 16.71 16.71 7,416 +0.03(+0.20%)
Aug 17, 2017 16.67 16.83 16.63 16.67 5,101 -0.07(-0.44%)
Aug 16, 2017 16.73 16.86 16.61 16.75 7,143 +0.12(+0.72%)
Aug 15, 2017 16.76 16.80 16.51 16.63 18,132 -0.01(-0.03%)
Aug 14, 2017 16.72 16.94 16.62 16.63 16,271 -0.14(-0.84%)
Aug 11, 2017 16.98 16.98 16.67 16.78 6,811 -0.07(-0.40%)
Aug 10, 2017 17.04 17.05 16.79 16.84 17,151 -0.21(-1.23%)
Aug 09, 2017 16.91 17.39 16.91 17.05 24,016 +0.15(+0.87%)
Aug 08, 2017 15.89 17.12 15.89 16.91 42,194 +1.29(+8.24%)
Aug 07, 2017 15.76 15.76 15.31 15.62 10,262 -0.19(-1.22%)
Aug 04, 2017 15.89 15.90 15.81 15.81 11,126 +0.01(+0.04%)
Aug 03, 2017 16.28 16.28 15.81 15.81 6,543 -0.30(-1.87%)
Aug 02, 2017 16.08 16.12 15.93 16.11 13,258 +0.01(+0.03%)
Aug 01, 2017 15.74 16.19 15.73 16.10 21,238 +0.39(+2.45%)
Jul 31, 2017 16.33 16.33 15.72 15.72 12,080 -0.46(-2.87%)
Jul 28, 2017 16.29 16.41 16.18 16.18 9,724 -0.04(-0.24%)
Jul 27, 2017 16.40 16.46 16.11 16.22 12,281 -0.19(-1.14%)
Jul 26, 2017 16.15 16.44 16.15 16.41 13,447 +0.27(+1.65%)
Jul 25, 2017 16.00 16.21 15.97 16.14 8,944 +0.07(+0.46%)
Jul 24, 2017 16.08 16.13 15.92 16.07 7,318 +0.08(+0.50%)
Jul 21, 2017 15.90 16.16 15.79 15.99 9,401 -0.02(-0.12%)
Jul 20, 2017 15.94 16.01 15.80 16.01 4,072 +0.05(+0.29%)
Jul 19, 2017 15.94 16.01 15.87 15.96 4,009 +0.08(+0.50%)
Jul 18, 2017 15.86 16.02 15.86 15.88 7,279 -0.11(-0.67%)
Jul 17, 2017 15.81 16.01 15.72 15.99 14,355 +0.17(+1.08%)
Jul 14, 2017 15.57 15.82 15.57 15.82 6,441 +0.19(+1.25%)
Jul 13, 2017 15.64 15.64 15.52 15.62 14,133 +0.08(+0.53%)
Jul 12, 2017 15.40 15.68 15.40 15.54 10,750 +0.12(+0.77%)
Jul 11, 2017 15.42 15.42 15.34 15.42 5,053 +0.08(+0.52%)
Jul 10, 2017 15.52 15.52 15.34 15.34 13,595 -0.09(-0.55%)
Jul 07, 2017 15.42 15.46 15.39 15.43 4,661 +0.01(+0.06%)
Jul 06, 2017 15.43 15.50 15.36 15.42 9,736 -0.07(-0.43%)
Jul 05, 2017 15.40 15.48 15.37 15.48 12,768 +0.09(+0.59%)
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.