Skip to main content

Brookfield Business Partners LP (NY: BBU )

22.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 19.46 19.49 18.51 18.81 85,070 -0.94(-4.75%)
Apr 29, 2020 18.79 19.98 18.75 19.75 46,226 +1.44(+7.88%)
Apr 28, 2020 18.63 18.92 17.89 18.31 36,267 +0.40(+2.22%)
Apr 27, 2020 17.27 18.17 17.27 17.91 76,593 +0.85(+5.01%)
Apr 24, 2020 17.27 17.27 16.62 17.06 30,833 +0.08(+0.45%)
Apr 23, 2020 16.57 17.12 16.57 16.98 56,635 +0.58(+3.51%)
Apr 22, 2020 17.02 17.02 16.14 16.40 173,172 -0.14(-0.83%)
Apr 21, 2020 16.30 16.64 16.24 16.54 83,600 -0.19(-1.14%)
Apr 20, 2020 16.60 16.86 16.05 16.73 128,029 +0.02(+0.11%)
Apr 17, 2020 17.02 17.47 16.44 16.71 71,944 +0.30(+1.84%)
Apr 16, 2020 16.73 17.01 16.38 16.41 84,203 -0.38(-2.28%)
Apr 15, 2020 17.59 17.59 16.45 16.79 92,712 -0.96(-5.43%)
Apr 14, 2020 16.78 17.81 16.76 17.76 89,144 +1.25(+7.55%)
Apr 13, 2020 15.56 16.51 15.13 16.51 47,785 +0.83(+5.26%)
Apr 09, 2020 16.45 16.83 15.45 15.69 131,084 -0.37(-2.33%)
Apr 08, 2020 15.89 16.96 15.66 16.06 72,881 +0.40(+2.58%)
Apr 07, 2020 15.82 16.52 15.38 15.66 63,225 +0.69(+4.60%)
Apr 06, 2020 13.99 15.75 13.97 14.97 63,006 +1.54(+11.44%)
Apr 03, 2020 14.40 14.57 13.19 13.43 45,323 -0.91(-6.37%)
Apr 02, 2020 14.33 15.32 14.14 14.35 70,072 -0.18(-1.27%)
Apr 01, 2020 14.64 14.72 14.10 14.53 77,429 -0.56(-3.74%)
Mar 31, 2020 14.87 15.56 14.52 15.09 76,077 +0.23(+1.56%)
Mar 30, 2020 14.74 14.95 13.90 14.86 64,743 -0.01(-0.04%)
Mar 27, 2020 14.78 15.33 14.34 14.87 127,377 -0.42(-2.74%)
Mar 26, 2020 14.81 16.17 14.61 15.29 193,644 +0.49(+3.31%)
Mar 25, 2020 12.69 15.95 12.65 14.80 153,678 +2.28(+18.21%)
Mar 24, 2020 11.62 12.79 11.57 12.52 106,213 +1.19(+10.53%)
Mar 23, 2020 11.54 12.36 11.18 11.32 191,792 -0.50(-4.27%)
Mar 20, 2020 12.70 13.81 11.56 11.83 520,799 -0.48(-3.91%)
Mar 19, 2020 12.55 12.74 11.04 12.31 290,196 -0.34(-2.67%)
Mar 18, 2020 13.82 14.15 12.31 12.65 123,074 -2.14(-14.45%)
Mar 17, 2020 14.81 15.44 13.98 14.78 154,940 +0.08(+0.52%)
Mar 16, 2020 16.55 16.55 14.61 14.71 139,062 -2.44(-14.23%)
Mar 13, 2020 15.88 17.50 15.84 17.15 161,580 +1.86(+12.19%)
Mar 12, 2020 18.12 18.93 15.19 15.28 177,941 -4.24(-21.71%)
Mar 11, 2020 20.01 20.12 19.38 19.52 127,008 -0.79(-3.89%)
Mar 10, 2020 19.47 20.38 19.26 20.31 74,098 +1.37(+7.24%)
Mar 09, 2020 22.20 22.20 18.91 18.94 138,642 -3.85(-16.90%)
Mar 06, 2020 22.84 22.93 22.36 22.79 58,971 -0.35(-1.51%)
Mar 05, 2020 23.69 23.74 22.97 23.14 29,802 -1.00(-4.15%)
Mar 04, 2020 24.42 24.42 23.66 24.14 49,045 +0.21(+0.87%)
Mar 03, 2020 24.19 24.35 23.47 23.94 44,819 -0.10(-0.40%)
Mar 02, 2020 23.21 24.26 22.54 24.03 177,941 +1.09(+4.73%)
Feb 28, 2020 23.50 23.68 22.43 22.95 99,239 -1.01(-4.24%)
Feb 27, 2020 24.84 25.19 23.78 23.96 51,852 -1.07(-4.28%)
Feb 26, 2020 25.37 25.67 24.96 25.03 48,128 -0.33(-1.31%)
Feb 25, 2020 26.24 26.24 24.97 25.36 74,519 -0.62(-2.38%)
Feb 24, 2020 26.61 26.62 25.83 25.98 61,679 -1.22(-4.49%)
Feb 21, 2020 27.37 27.37 26.86 27.20 27,051 -0.08(-0.28%)
Feb 20, 2020 27.62 27.73 27.05 27.28 51,271 -0.36(-1.31%)
Feb 19, 2020 27.27 27.64 27.13 27.64 59,534 +0.46(+1.70%)
Feb 18, 2020 26.91 27.22 26.81 27.18 47,098 +0.15(+0.55%)
Feb 14, 2020 26.48 27.09 26.28 27.03 37,027 +0.69(+2.60%)
Feb 13, 2020 26.02 26.40 26.02 26.34 19,830 +0.14(+0.54%)
Feb 12, 2020 26.38 26.38 26.09 26.20 42,271 -0.04(-0.16%)
Feb 11, 2020 26.20 26.33 26.14 26.24 44,080 +0.20(+0.75%)
Feb 10, 2020 25.91 26.18 25.91 26.05 35,786 +0.04(+0.16%)
Feb 07, 2020 26.35 26.62 25.86 26.01 37,534 -0.34(-1.30%)
Feb 06, 2020 25.73 26.59 25.58 26.35 128,122 +0.87(+3.41%)
Feb 05, 2020 25.29 25.75 25.27 25.48 33,165 +0.19(+0.75%)
Feb 04, 2020 25.17 25.44 25.02 25.29 39,756 +0.38(+1.54%)
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.