Skip to main content

Brookfield Business Partners LP (NY: BBU )

22.16 +0.27 (+1.21%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 15.92 16.12 15.83 16.07 8,339 +0.15(+0.95%)
Apr 27, 2017 15.80 15.96 15.80 15.91 5,097 +0.16(+1.00%)
Apr 26, 2017 15.78 15.88 15.73 15.76 19,102 -0.01(-0.08%)
Apr 25, 2017 15.87 15.87 15.65 15.77 16,667 -0.19(-1.18%)
Apr 24, 2017 15.79 16.01 15.79 15.96 7,173 +0.18(+1.12%)
Apr 21, 2017 15.53 15.78 15.33 15.78 13,160 +0.38(+2.48%)
Apr 20, 2017 15.18 15.54 15.14 15.40 26,409 +0.27(+1.77%)
Apr 19, 2017 14.70 15.13 14.70 15.13 9,617 +0.43(+2.93%)
Apr 18, 2017 14.72 14.85 14.68 14.70 4,242 -0.09(-0.60%)
Apr 17, 2017 14.66 14.98 14.66 14.79 5,157 +0.09(+0.64%)
Apr 13, 2017 14.75 14.83 14.69 14.69 5,607 -0.12(-0.78%)
Apr 12, 2017 14.88 14.96 14.75 14.81 5,922 -0.13(-0.89%)
Apr 11, 2017 14.82 14.94 14.82 14.94 6,715 +0.04(+0.24%)
Apr 10, 2017 14.71 15.00 14.69 14.91 4,020 +0.07(+0.49%)
Apr 07, 2017 14.71 14.92 14.71 14.83 4,192 -0.01(-0.08%)
Apr 06, 2017 14.76 14.85 14.69 14.85 8,618 +0.05(+0.37%)
Apr 05, 2017 14.88 14.88 14.69 14.79 5,838 -0.09(-0.63%)
Apr 04, 2017 14.85 15.05 14.78 14.89 19,464 +0.02(+0.14%)
Apr 03, 2017 14.99 14.99 14.74 14.86 12,544 -0.10(-0.65%)
Mar 31, 2017 15.16 15.18 14.94 14.96 13,698 -0.23(-1.52%)
Mar 30, 2017 14.86 15.20 14.86 15.19 12,503 +0.26(+1.71%)
Mar 29, 2017 14.84 14.98 14.79 14.94 16,397 +0.37(+2.54%)
Mar 28, 2017 14.89 15.06 14.57 14.57 19,604 -0.36(-2.44%)
Mar 27, 2017 14.77 14.98 14.66 14.93 24,138 +0.02(+0.16%)
Mar 24, 2017 14.69 14.93 14.69 14.91 29,638 +0.21(+1.45%)
Mar 23, 2017 14.49 14.79 14.49 14.69 27,328 +0.23(+1.60%)
Mar 22, 2017 14.74 14.74 14.46 14.46 17,970 -0.21(-1.45%)
Mar 21, 2017 15.00 15.03 14.67 14.68 19,042 -0.31(-2.07%)
Mar 20, 2017 15.22 15.22 14.91 14.99 17,544 -0.20(-1.32%)
Mar 17, 2017 15.22 15.53 15.18 15.19 40,321 +0.04(+0.24%)
Mar 16, 2017 15.30 15.59 15.15 15.15 19,803 -0.25(-1.62%)
Mar 15, 2017 15.25 15.46 15.20 15.40 26,480 +0.22(+1.44%)
Mar 14, 2017 15.13 15.27 15.13 15.18 22,077 -0.01(-0.08%)
Mar 13, 2017 15.29 15.48 15.18 15.19 14,780 -0.06(-0.40%)
Mar 10, 2017 15.06 15.34 15.06 15.25 15,508 +0.10(+0.64%)
Mar 09, 2017 14.80 15.16 14.80 15.16 13,006 +0.31(+2.09%)
Mar 08, 2017 14.92 14.97 14.81 14.85 12,633 -0.15(-1.01%)
Mar 07, 2017 14.93 15.06 14.91 15.00 9,513 +0.09(+0.61%)
Mar 06, 2017 15.20 15.20 14.89 14.91 18,263 -0.41(-2.66%)
Mar 03, 2017 15.36 15.43 15.14 15.31 32,281 -0.05(-0.32%)
Mar 02, 2017 15.59 15.61 15.36 15.36 10,785 -0.20(-1.29%)
Mar 01, 2017 15.50 15.69 15.27 15.56 24,698 +0.16(+1.02%)
Feb 28, 2017 15.41 15.46 15.33 15.40 4,140 -0.05(-0.31%)
Feb 27, 2017 15.48 15.62 15.42 15.45 4,960 -0.08(-0.51%)
Feb 24, 2017 15.80 15.80 15.50 15.53 6,343 -0.32(-1.99%)
Feb 23, 2017 15.79 15.95 15.78 15.85 12,783 +0.08(+0.50%)
Feb 22, 2017 15.85 15.85 15.70 15.77 14,572 -0.09(-0.57%)
Feb 21, 2017 15.87 15.95 15.81 15.86 5,545 -0.06(-0.38%)
Feb 17, 2017 15.92 15.92 15.92 0 -0.01(-0.04%)
Feb 16, 2017 15.80 15.96 15.80 15.93 13,883 +0.14(+0.88%)
Feb 15, 2017 15.95 15.95 15.78 15.79 11,138 -0.11(-0.69%)
Feb 14, 2017 15.98 15.98 15.78 15.90 8,092 -0.05(-0.30%)
Feb 13, 2017 15.95 16.07 15.86 15.95 21,963 +0.08(+0.54%)
Feb 10, 2017 15.39 16.05 15.39 15.86 27,406 +0.46(+2.99%)
Feb 09, 2017 15.18 15.41 15.14 15.40 26,864 +0.21(+1.40%)
Feb 08, 2017 14.97 15.22 14.94 15.19 12,692 +0.18(+1.17%)
Feb 07, 2017 14.84 15.01 14.79 15.01 16,405 +0.10(+0.65%)
Feb 06, 2017 15.11 15.11 14.79 14.91 12,238 -0.29(-1.91%)
Feb 03, 2017 15.02 15.22 15.00 15.21 6,917 +0.13(+0.84%)
Feb 02, 2017 14.89 15.08 14.88 15.08 5,657 +0.19(+1.30%)
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.