Skip to main content

Brookfield Business Partners LP (NY: BBU )

21.89 +0.07 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 28.42 28.63 28.32 28.56 7,817 +0.14(+0.50%)
Dec 30, 2021 28.63 28.73 28.42 28.42 8,767 -0.09(-0.30%)
Dec 29, 2021 28.61 28.69 28.29 28.50 14,705 -0.09(-0.30%)
Dec 28, 2021 29.15 29.15 28.30 28.59 9,005 +0.09(+0.33%)
Dec 27, 2021 28.57 28.57 28.29 28.50 11,906 +0.18(+0.64%)
Dec 23, 2021 28.36 28.53 28.16 28.32 13,791 +0.06(+0.21%)
Dec 22, 2021 27.91 28.42 27.91 28.26 11,866 +0.26(+0.92%)
Dec 21, 2021 27.76 28.32 27.74 28.00 17,614 +0.60(+2.17%)
Dec 20, 2021 27.78 27.86 27.16 27.40 18,296 -0.63(-2.23%)
Dec 17, 2021 28.48 28.60 28.03 28.03 24,058 -0.65(-2.27%)
Dec 16, 2021 29.00 29.00 28.42 28.68 7,577 -0.02(-0.09%)
Dec 15, 2021 28.50 29.08 28.17 28.71 7,502 +0.37(+1.29%)
Dec 14, 2021 28.16 28.52 27.74 28.34 17,184 -0.11(-0.39%)
Dec 13, 2021 29.05 29.05 28.08 28.45 17,479 -0.63(-2.17%)
Dec 10, 2021 29.22 29.59 28.88 29.09 29,606 -0.08(-0.28%)
Dec 09, 2021 28.36 29.17 28.36 29.17 9,013 +0.53(+1.84%)
Dec 08, 2021 28.63 28.90 28.34 28.64 10,555 -0.07(-0.25%)
Dec 07, 2021 29.10 29.10 28.56 28.71 47,444 +0.22(+0.77%)
Dec 06, 2021 27.95 28.99 27.95 28.49 17,521 +0.65(+2.32%)
Dec 03, 2021 28.55 28.86 27.83 27.85 21,449 -0.66(-2.33%)
Dec 02, 2021 27.49 28.51 27.36 28.51 17,603 +1.05(+3.82%)
Dec 01, 2021 28.52 28.53 27.32 27.46 149,373 -0.51(-1.84%)
Nov 30, 2021 28.74 28.82 27.32 27.98 18,267 -0.98(-3.38%)
Nov 29, 2021 29.46 29.46 28.86 28.96 19,890 -0.36(-1.23%)
Nov 26, 2021 29.87 29.87 28.91 29.31 40,879 -0.09(-0.32%)
Nov 24, 2021 29.43 29.43 29.18 29.41 10,730 -0.18(-0.61%)
Nov 23, 2021 29.55 29.68 29.25 29.59 9,158 -0.10(-0.33%)
Nov 22, 2021 28.84 29.94 28.84 29.69 53,478 +0.99(+3.43%)
Nov 19, 2021 29.79 29.79 28.44 28.70 30,536 -1.21(-4.06%)
Nov 18, 2021 30.13 30.08 29.82 29.92 27,466 -0.34(-1.11%)
Nov 17, 2021 31.14 31.14 29.92 30.25 21,464 -0.95(-3.05%)
Nov 16, 2021 31.39 31.56 30.96 31.20 15,165 -0.14(-0.43%)
Nov 15, 2021 31.63 31.67 30.80 31.34 25,631 -0.41(-1.29%)
Nov 12, 2021 31.09 32.21 31.09 31.75 19,676 +0.69(+2.23%)
Nov 11, 2021 31.02 31.26 30.93 31.06 9,192 +0.07(+0.22%)
Nov 10, 2021 30.53 30.99 30.99 16,540 +0.26(+0.85%)
Nov 09, 2021 30.66 30.86 30.36 30.73 13,985 +0.04(+0.14%)
Nov 08, 2021 30.59 31.12 30.33 30.68 28,483 +0.36(+1.19%)
Nov 05, 2021 30.12 30.50 30.12 30.32 34,788 +0.21(+0.70%)
Nov 04, 2021 30.65 30.65 30.08 30.11 23,512 -0.35(-1.16%)
Nov 03, 2021 29.85 30.47 29.85 30.47 5,122 +0.56(+1.86%)
Nov 02, 2021 30.05 30.05 29.57 29.91 11,434 -0.19(-0.64%)
Nov 01, 2021 30.11 30.13 29.76 30.10 17,633 -0.01(-0.02%)
Oct 29, 2021 29.88 30.11 29.80 30.11 8,816 +0.30(+1.00%)
Oct 28, 2021 29.96 30.25 29.46 29.81 14,720 -0.15(-0.50%)
Oct 27, 2021 30.00 30.19 29.67 29.96 25,303 -0.06(-0.21%)
Oct 26, 2021 30.14 30.24 30.02 11,274 +0.09(+0.31%)
Oct 25, 2021 30.11 30.18 29.72 29.93 16,850 -0.18(-0.60%)
Oct 22, 2021 29.48 30.63 29.48 30.11 31,039 +0.50(+1.67%)
Oct 21, 2021 29.89 30.08 29.50 29.61 24,256 -0.16(-0.54%)
Oct 20, 2021 29.69 29.90 29.60 29.77 19,360 -0.04(-0.15%)
Oct 19, 2021 29.51 29.87 29.25 29.82 24,090 +0.10(+0.33%)
Oct 18, 2021 29.54 29.74 29.07 29.72 14,713 -0.11(-0.35%)
Oct 15, 2021 29.38 29.82 29.36 29.82 7,912 +0.51(+1.73%)
Oct 14, 2021 29.00 29.59 28.99 29.31 19,784 +0.30(+1.05%)
Oct 13, 2021 28.81 29.01 28.63 29.01 11,698 +0.21(+0.73%)
Oct 12, 2021 29.27 29.38 28.68 28.80 15,260 -0.16(-0.56%)
Oct 11, 2021 28.47 29.02 28.47 28.96 7,283 -0.06(-0.19%)
Oct 08, 2021 28.50 29.02 28.50 29.02 13,495 +0.52(+1.83%)
Oct 07, 2021 28.19 28.63 27.93 28.50 15,042 +0.46(+1.64%)
Oct 06, 2021 28.01 28.19 27.95 28.04 12,141 -0.45(-1.59%)
Oct 05, 2021 28.33 28.61 28.13 28.49 13,551 +0.19(+0.66%)
Oct 04, 2021 28.50 28.86 28.17 28.30 13,776 -0.27(-0.95%)
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.