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 28, 2017 15.92 16.11 15.83 16.06 8,342 +0.15(+0.95%)
Apr 27, 2017 15.80 15.96 15.80 15.91 5,098 +0.16(+1.00%)
Apr 26, 2017 15.78 15.87 15.73 15.75 19,107 -0.01(-0.08%)
Apr 25, 2017 15.86 15.86 15.64 15.76 16,672 -0.19(-1.18%)
Apr 24, 2017 15.78 16.00 15.78 15.95 7,175 +0.18(+1.12%)
Apr 21, 2017 15.53 15.78 15.33 15.78 13,163 +0.38(+2.48%)
Apr 20, 2017 15.18 15.53 15.13 15.39 26,416 +0.27(+1.77%)
Apr 19, 2017 14.70 15.13 14.70 15.13 9,620 +0.43(+2.93%)
Apr 18, 2017 14.71 14.84 14.68 14.70 4,243 -0.09(-0.60%)
Apr 17, 2017 14.66 14.98 14.66 14.78 5,159 +0.09(+0.64%)
Apr 13, 2017 14.74 14.83 14.69 14.69 5,609 -0.12(-0.78%)
Apr 12, 2017 14.88 14.96 14.75 14.81 5,923 -0.13(-0.89%)
Apr 11, 2017 14.82 14.94 14.82 14.94 6,717 +0.04(+0.24%)
Apr 10, 2017 14.70 14.99 14.69 14.90 4,021 +0.07(+0.49%)
Apr 07, 2017 14.71 14.91 14.71 14.83 4,194 -0.01(-0.08%)
Apr 06, 2017 14.75 14.84 14.68 14.84 8,620 +0.05(+0.37%)
Apr 05, 2017 14.87 14.87 14.69 14.79 5,839 -0.09(-0.63%)
Apr 04, 2017 14.85 15.04 14.77 14.88 19,469 +0.02(+0.14%)
Apr 03, 2017 14.98 14.99 14.73 14.86 12,547 -0.10(-0.65%)
Mar 31, 2017 15.16 15.18 14.94 14.96 13,702 -0.23(-1.52%)
Mar 30, 2017 14.86 15.20 14.86 15.19 12,506 +0.25(+1.71%)
Mar 29, 2017 14.84 14.98 14.78 14.93 16,402 +0.37(+2.54%)
Mar 28, 2017 14.88 15.05 14.56 14.56 19,609 -0.36(-2.44%)
Mar 27, 2017 14.77 14.98 14.65 14.93 24,145 +0.02(+0.16%)
Mar 24, 2017 14.69 14.93 14.69 14.90 29,647 +0.21(+1.45%)
Mar 23, 2017 14.48 14.78 14.48 14.69 27,335 +0.23(+1.60%)
Mar 22, 2017 14.74 14.74 14.46 14.46 17,975 -0.21(-1.45%)
Mar 21, 2017 15.00 15.02 14.67 14.67 19,048 -0.31(-2.07%)
Mar 20, 2017 15.21 15.21 14.91 14.98 17,549 -0.20(-1.32%)
Mar 17, 2017 15.21 15.53 15.18 15.18 40,333 +0.04(+0.24%)
Mar 16, 2017 15.30 15.58 15.15 15.15 19,809 -0.25(-1.62%)
Mar 15, 2017 15.25 15.46 15.20 15.39 26,487 +0.22(+1.44%)
Mar 14, 2017 15.13 15.26 15.13 15.18 22,084 -0.01(-0.08%)
Mar 13, 2017 15.29 15.48 15.18 15.19 14,784 -0.06(-0.40%)
Mar 10, 2017 15.06 15.34 15.06 15.25 15,512 +0.10(+0.64%)
Mar 09, 2017 14.80 15.15 14.80 15.15 13,010 +0.31(+2.09%)
Mar 08, 2017 14.91 14.96 14.81 14.84 12,636 -0.15(-1.01%)
Mar 07, 2017 14.92 15.05 14.91 14.99 9,516 +0.09(+0.61%)
Mar 06, 2017 15.19 15.19 14.88 14.90 18,268 -0.41(-2.66%)
Mar 03, 2017 15.36 15.42 15.13 15.31 32,291 -0.05(-0.32%)
Mar 02, 2017 15.58 15.60 15.36 15.36 10,788 -0.20(-1.29%)
Mar 01, 2017 15.49 15.69 15.27 15.56 24,705 +0.16(+1.02%)
Feb 28, 2017 15.41 15.46 15.32 15.40 4,141 -0.05(-0.31%)
Feb 27, 2017 15.48 15.61 15.42 15.45 4,961 -0.08(-0.51%)
Feb 24, 2017 15.80 15.80 15.50 15.53 6,345 -0.32(-1.99%)
Feb 23, 2017 15.79 15.95 15.78 15.84 12,786 +0.08(+0.50%)
Feb 22, 2017 15.84 15.84 15.70 15.76 14,576 -0.09(-0.57%)
Feb 21, 2017 15.86 15.94 15.81 15.86 5,546 -0.06(-0.38%)
Feb 17, 2017 15.92 15.92 15.92 0 -0.01(-0.04%)
Feb 16, 2017 15.79 15.96 15.79 15.92 13,887 +0.14(+0.88%)
Feb 15, 2017 15.94 15.94 15.78 15.78 11,141 -0.11(-0.69%)
Feb 14, 2017 15.98 15.98 15.78 15.89 8,094 -0.05(-0.30%)
Feb 13, 2017 15.95 16.06 15.86 15.94 21,969 +0.08(+0.53%)
Feb 10, 2017 15.39 16.04 15.39 15.86 27,414 +0.46(+2.99%)
Feb 09, 2017 15.17 15.41 15.14 15.39 26,871 +0.21(+1.40%)
Feb 08, 2017 14.97 15.21 14.94 15.18 12,695 +0.18(+1.17%)
Feb 07, 2017 14.84 15.01 14.79 15.01 16,409 +0.10(+0.65%)
Feb 06, 2017 15.11 15.11 14.79 14.91 12,242 -0.29(-1.91%)
Feb 03, 2017 15.01 15.21 14.99 15.20 6,919 +0.13(+0.84%)
Feb 02, 2017 14.89 15.07 14.88 15.07 5,659 +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.