Skip to main content

Brookfield Business Partners LP (NY: BBU )

22.09 -0.05 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 22.54 22.77 22.33 22.60 41,916 +0.12(+0.55%)
Apr 29, 2019 22.98 22.98 22.30 22.47 21,265 -0.32(-1.38%)
Apr 26, 2019 22.62 23.07 22.45 22.79 37,478 +0.08(+0.33%)
Apr 25, 2019 22.20 22.73 22.20 22.71 14,007 +0.56(+2.53%)
Apr 24, 2019 22.18 22.21 22.07 22.15 9,561 -0.09(-0.39%)
Apr 23, 2019 22.67 22.67 22.00 22.24 26,491 -0.32(-1.42%)
Apr 22, 2019 23.39 23.39 22.49 22.56 39,135 -0.67(-2.87%)
Apr 18, 2019 23.20 23.31 23.13 23.23 22,076 +0.01(+0.05%)
Apr 17, 2019 23.15 23.40 23.15 23.22 25,186 +0.40(+1.74%)
Apr 16, 2019 23.10 23.47 22.82 22.82 36,824 -0.27(-1.19%)
Apr 15, 2019 23.26 23.34 23.02 23.09 24,160 -0.16(-0.70%)
Apr 12, 2019 23.26 23.58 23.13 23.26 23,274 +0.02(+0.08%)
Apr 11, 2019 23.02 23.31 23.02 23.24 19,827 +0.22(+0.96%)
Apr 10, 2019 22.79 23.02 22.62 23.02 34,529 +0.17(+0.74%)
Apr 09, 2019 22.96 22.96 22.61 22.85 47,784 +0.18(+0.77%)
Apr 08, 2019 22.50 23.04 22.50 22.67 21,463 +0.04(+0.18%)
Apr 05, 2019 22.34 22.78 22.33 22.63 12,492 +0.35(+1.57%)
Apr 04, 2019 22.19 22.40 22.19 22.28 11,366 -0.09(-0.39%)
Apr 03, 2019 22.44 22.85 22.30 22.37 35,264 +0.02(+0.10%)
Apr 02, 2019 23.26 23.29 22.25 22.34 37,020 -0.85(-3.68%)
Apr 01, 2019 23.17 23.37 22.92 23.20 68,851 +0.08(+0.34%)
Mar 29, 2019 22.50 23.33 22.50 23.12 75,984 +0.62(+2.77%)
Mar 28, 2019 21.82 22.50 21.82 22.50 23,223 +0.68(+3.11%)
Mar 27, 2019 21.77 21.87 21.52 21.82 46,983 +0.05(+0.24%)
Mar 26, 2019 21.49 21.87 21.35 21.77 58,790 +0.19(+0.89%)
Mar 25, 2019 21.15 21.57 20.79 21.57 16,962 +0.33(+1.54%)
Mar 22, 2019 21.42 21.53 20.97 21.25 19,509 -0.08(-0.38%)
Mar 21, 2019 21.36 22.02 21.33 21.33 25,042 -0.06(-0.30%)
Mar 20, 2019 21.42 21.51 21.11 21.39 12,571 +0.03(+0.14%)
Mar 19, 2019 21.45 21.65 21.23 21.36 15,455 +0.11(+0.49%)
Mar 18, 2019 20.93 21.40 20.87 21.26 17,286 +0.44(+2.13%)
Mar 15, 2019 21.05 21.05 20.80 20.81 14,375 -0.11(-0.50%)
Mar 14, 2019 21.05 21.25 20.91 20.92 22,665 -0.09(-0.42%)
Mar 13, 2019 20.07 21.01 20.01 21.01 26,389 +1.09(+5.49%)
Mar 12, 2019 20.12 20.12 19.70 19.91 42,179 -0.01(-0.06%)
Mar 11, 2019 19.87 20.33 19.87 19.93 28,511 -0.09(-0.47%)
Mar 08, 2019 20.15 20.16 19.83 20.02 16,600 -0.13(-0.64%)
Mar 07, 2019 20.69 20.86 20.05 20.15 21,136 -0.61(-2.93%)
Mar 06, 2019 20.88 20.88 20.60 20.76 23,332 -0.11(-0.50%)
Mar 05, 2019 21.50 21.50 20.77 20.86 44,721 -0.34(-1.63%)
Mar 04, 2019 21.71 21.85 21.07 21.21 29,517 -0.32(-1.49%)
Mar 01, 2019 21.77 21.88 21.39 21.53 39,532 -0.16(-0.75%)
Feb 28, 2019 21.51 21.91 21.43 21.69 33,439 +0.04(+0.19%)
Feb 27, 2019 21.43 21.65 21.43 21.65 15,540 +0.26(+1.22%)
Feb 26, 2019 21.67 21.67 21.21 21.39 42,844 -0.54(-2.47%)
Feb 25, 2019 21.27 21.93 21.15 21.93 47,769 +0.87(+4.12%)
Feb 22, 2019 20.72 21.26 20.72 21.06 42,094 +0.16(+0.75%)
Feb 21, 2019 21.35 21.35 20.86 20.91 16,999 -0.34(-1.59%)
Feb 20, 2019 20.86 21.39 20.86 21.24 24,299 +0.34(+1.61%)
Feb 19, 2019 20.99 21.20 20.81 20.91 10,262 +0.08(+0.36%)
Feb 15, 2019 21.42 21.42 20.81 20.83 15,978 +0.13(+0.65%)
Feb 14, 2019 20.20 21.00 20.20 20.70 47,011 +0.57(+2.83%)
Feb 13, 2019 20.35 20.35 20.03 20.13 26,828 -0.17(-0.86%)
Feb 12, 2019 19.45 20.31 19.45 20.30 30,622 +0.86(+4.43%)
Feb 11, 2019 19.84 19.90 19.32 19.44 28,436 -0.20(-1.04%)
Feb 08, 2019 19.43 19.99 18.87 19.64 87,280 +0.58(+3.05%)
Feb 07, 2019 19.24 19.24 18.56 19.06 33,049 -0.17(-0.91%)
Feb 06, 2019 19.39 19.47 19.14 19.24 20,816 +0.13(+0.67%)
Feb 05, 2019 19.11 19.47 19.11 19.11 16,153 +0.00(+0.00%)
Feb 04, 2019 19.18 19.18 18.94 19.11 7,202 -0.16(-0.82%)
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.