Skip to main content

Brookfield Business Partners LP (NY: BBU )

21.89 +0.07 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 23.64 23.88 23.42 23.70 39,967 +0.13(+0.55%)
Apr 29, 2019 24.10 24.10 23.39 23.57 20,276 -0.33(-1.38%)
Apr 26, 2019 23.72 24.19 23.55 23.90 35,736 +0.08(+0.33%)
Apr 25, 2019 23.29 23.84 23.29 23.82 13,356 +0.59(+2.53%)
Apr 24, 2019 23.26 23.29 23.15 23.23 9,116 -0.09(-0.39%)
Apr 23, 2019 23.78 23.78 23.07 23.32 25,260 -0.34(-1.42%)
Apr 22, 2019 24.53 24.53 23.59 23.66 37,315 -0.70(-2.87%)
Apr 18, 2019 24.33 24.45 24.26 24.36 21,050 +0.01(+0.05%)
Apr 17, 2019 24.27 24.54 24.27 24.35 24,014 +0.42(+1.74%)
Apr 16, 2019 24.23 24.61 23.93 23.93 35,112 -0.29(-1.19%)
Apr 15, 2019 24.39 24.48 24.14 24.22 23,037 -0.17(-0.70%)
Apr 12, 2019 24.39 24.73 24.26 24.39 22,192 +0.02(+0.08%)
Apr 11, 2019 24.14 24.45 24.14 24.37 18,905 +0.23(+0.96%)
Apr 10, 2019 23.90 24.14 23.72 24.14 32,924 +0.18(+0.74%)
Apr 09, 2019 24.08 24.08 23.72 23.96 45,562 +0.18(+0.77%)
Apr 08, 2019 23.60 24.16 23.60 23.78 20,465 +0.04(+0.18%)
Apr 05, 2019 23.43 23.89 23.42 23.73 11,912 +0.37(+1.57%)
Apr 04, 2019 23.27 23.49 23.27 23.37 10,838 -0.09(-0.39%)
Apr 03, 2019 23.53 23.97 23.39 23.46 33,624 +0.02(+0.10%)
Apr 02, 2019 24.40 24.43 23.33 23.43 35,298 -0.89(-3.68%)
Apr 01, 2019 24.30 24.51 24.04 24.33 65,650 +0.08(+0.34%)
Mar 29, 2019 23.59 24.47 23.59 24.25 72,451 +0.65(+2.77%)
Mar 28, 2019 22.89 23.59 22.88 23.59 22,143 +0.71(+3.11%)
Mar 27, 2019 22.83 22.94 22.56 22.88 44,799 +0.06(+0.24%)
Mar 26, 2019 22.53 22.94 22.39 22.83 56,056 +0.20(+0.89%)
Mar 25, 2019 22.18 22.63 21.80 22.63 16,174 +0.34(+1.54%)
Mar 22, 2019 22.47 22.58 21.99 22.28 18,602 -0.09(-0.38%)
Mar 21, 2019 22.40 23.09 22.37 22.37 23,877 -0.07(-0.30%)
Mar 20, 2019 22.46 22.56 22.14 22.44 11,987 +0.03(+0.14%)
Mar 19, 2019 22.49 22.71 22.26 22.40 14,736 +0.11(+0.49%)
Mar 18, 2019 21.95 22.45 21.88 22.29 16,482 +0.47(+2.13%)
Mar 15, 2019 22.08 22.08 21.82 21.83 13,707 -0.11(-0.50%)
Mar 14, 2019 22.07 22.29 21.93 21.94 21,611 -0.09(-0.42%)
Mar 13, 2019 21.05 22.03 20.99 22.03 25,162 +1.15(+5.49%)
Mar 12, 2019 21.10 21.10 20.66 20.89 40,218 -0.01(-0.06%)
Mar 11, 2019 20.84 21.33 20.84 20.90 27,185 -0.10(-0.47%)
Mar 08, 2019 21.13 21.14 20.79 21.00 15,828 -0.13(-0.64%)
Mar 07, 2019 21.70 21.88 21.03 21.13 20,154 -0.64(-2.93%)
Mar 06, 2019 21.90 21.90 21.61 21.77 22,247 -0.11(-0.50%)
Mar 05, 2019 22.55 22.55 21.78 21.88 42,641 -0.36(-1.63%)
Mar 04, 2019 22.77 22.92 22.09 22.24 28,145 -0.34(-1.49%)
Mar 01, 2019 22.83 22.94 22.44 22.58 37,694 -0.17(-0.75%)
Feb 28, 2019 22.56 22.97 22.48 22.75 31,885 +0.04(+0.19%)
Feb 27, 2019 22.47 22.71 22.47 22.71 14,818 +0.21(+0.93%)
Feb 26, 2019 22.79 22.79 22.31 22.50 40,736 -0.57(-2.47%)
Feb 25, 2019 22.37 23.07 22.24 23.07 45,418 +0.91(+4.12%)
Feb 22, 2019 21.79 22.36 21.79 22.15 40,022 +0.17(+0.75%)
Feb 21, 2019 22.45 22.45 21.94 21.99 16,162 -0.36(-1.59%)
Feb 20, 2019 21.94 22.50 21.94 22.34 23,103 +0.36(+1.61%)
Feb 19, 2019 22.07 22.29 21.88 21.99 9,757 +0.08(+0.36%)
Feb 15, 2019 22.53 22.53 21.88 21.91 15,192 +0.14(+0.65%)
Feb 14, 2019 21.24 22.09 21.24 21.77 44,698 +0.60(+2.83%)
Feb 13, 2019 21.40 21.40 21.07 21.17 25,508 -0.18(-0.86%)
Feb 12, 2019 20.45 21.36 20.45 21.35 29,115 +0.91(+4.43%)
Feb 11, 2019 20.87 20.93 20.32 20.45 27,037 -0.21(-1.04%)
Feb 08, 2019 20.44 21.03 19.85 20.66 82,986 +0.61(+3.05%)
Feb 07, 2019 20.24 20.24 19.52 20.05 31,423 -0.18(-0.91%)
Feb 06, 2019 20.40 20.48 20.13 20.23 19,792 +0.13(+0.67%)
Feb 05, 2019 20.10 20.48 20.10 20.10 15,358 +0.00(+0.00%)
Feb 04, 2019 20.17 20.17 19.92 20.10 6,847 -0.17(-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.