Skip to main content

Brookfield Business Partners LP (NY: BBU )

22.15 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 23.38 23.38 22.97 23.05 42,324 -0.39(-1.65%)
May 30, 2018 23.04 23.51 23.02 23.44 160,660 +0.38(+1.63%)
May 29, 2018 23.35 23.52 22.83 23.06 74,002 -0.19(-0.82%)
May 25, 2018 23.25 23.25 23.25 0 +0.31(+1.33%)
May 24, 2018 23.12 23.41 22.94 22.94 56,673 +0.35(+1.53%)
May 23, 2018 22.75 23.18 22.60 22.60 47,254 -0.29(-1.28%)
May 22, 2018 22.20 22.89 22.16 22.89 60,796 +0.73(+3.29%)
May 21, 2018 22.17 22.20 22.15 22.16 3,944 +0.03(+0.12%)
May 18, 2018 22.20 22.20 22.02 22.14 35,606 -0.06(-0.26%)
May 17, 2018 21.91 22.20 21.47 22.20 73,854 +0.29(+1.34%)
May 16, 2018 22.22 22.25 21.75 21.90 47,434 -0.23(-1.05%)
May 15, 2018 21.82 22.20 21.68 22.13 39,150 +0.31(+1.44%)
May 14, 2018 21.80 22.03 21.80 21.82 37,476 +0.02(+0.11%)
May 11, 2018 21.80 21.93 21.61 21.80 31,318 -0.11(-0.50%)
May 10, 2018 21.27 21.98 21.27 21.91 117,565 +0.70(+3.32%)
May 09, 2018 21.25 21.62 21.16 21.20 68,274 +0.32(+1.52%)
May 08, 2018 21.13 21.32 20.84 20.89 70,761 -0.21(-0.98%)
May 07, 2018 20.94 21.09 20.65 21.09 35,177 +0.03(+0.14%)
May 04, 2018 20.64 21.07 20.58 21.07 88,085 +0.44(+2.12%)
May 03, 2018 20.29 20.64 20.17 20.63 61,018 +0.18(+0.90%)
May 02, 2018 20.18 20.68 20.18 20.44 182,059 +0.22(+1.11%)
May 01, 2018 20.14 20.23 19.99 20.22 61,516 -0.09(-0.45%)
Apr 30, 2018 20.53 20.64 20.09 20.31 69,381 -0.20(-0.96%)
Apr 27, 2018 20.60 20.75 20.44 20.51 42,218 +0.02(+0.08%)
Apr 26, 2018 20.41 20.69 20.40 20.49 64,994 -0.01(-0.06%)
Apr 25, 2018 20.51 20.60 20.38 20.50 45,408 -0.14(-0.70%)
Apr 24, 2018 20.50 20.78 20.50 20.64 54,623 +0.07(+0.36%)
Apr 23, 2018 20.52 20.81 20.44 20.57 96,271 -0.04(-0.20%)
Apr 20, 2018 21.04 21.04 20.56 20.61 120,120 -0.50(-2.35%)
Apr 19, 2018 21.86 21.91 20.83 21.11 102,821 -0.85(-3.86%)
Apr 18, 2018 22.24 22.33 21.85 21.95 30,040 -0.23(-1.04%)
Apr 17, 2018 21.97 22.39 21.95 22.18 32,758 +0.07(+0.31%)
Apr 16, 2018 22.41 22.41 21.85 22.11 14,093 -0.11(-0.49%)
Apr 13, 2018 22.40 22.47 22.13 22.22 16,931 -0.16(-0.72%)
Apr 12, 2018 22.50 22.56 22.31 22.39 17,870 +0.00(+0.00%)
Apr 11, 2018 22.65 22.74 22.39 22.39 20,215 -0.16(-0.72%)
Apr 10, 2018 22.93 22.99 22.49 22.55 61,969 -0.27(-1.16%)
Apr 09, 2018 23.41 23.45 22.81 22.81 42,270 -0.42(-1.79%)
Apr 06, 2018 23.88 23.88 22.76 23.23 40,661 -0.28(-1.20%)
Apr 05, 2018 22.37 23.60 22.21 23.51 146,342 +1.27(+5.70%)
Apr 04, 2018 20.96 22.36 20.96 22.24 118,512 +1.20(+5.70%)
Apr 03, 2018 20.74 21.41 20.67 21.04 32,570 +0.38(+1.84%)
Apr 02, 2018 20.76 20.76 20.42 20.66 25,772 -0.10(-0.47%)
Mar 29, 2018 20.76 20.76 20.76 0 +0.32(+1.55%)
Mar 28, 2018 20.29 20.48 20.28 20.44 17,547 +0.18(+0.91%)
Mar 27, 2018 20.45 20.71 20.26 20.26 27,727 -0.32(-1.57%)
Mar 26, 2018 20.47 20.61 20.40 20.58 20,421 +0.25(+1.25%)
Mar 23, 2018 20.44 20.58 20.25 20.33 31,507 -0.10(-0.48%)
Mar 22, 2018 20.55 20.58 20.23 20.43 43,956 -0.16(-0.78%)
Mar 21, 2018 20.25 20.61 20.25 20.59 58,853 +0.33(+1.65%)
Mar 20, 2018 20.29 20.32 20.09 20.25 45,217 -0.02(-0.11%)
Mar 19, 2018 20.55 20.73 20.04 20.28 44,794 -0.32(-1.54%)
Mar 16, 2018 20.67 20.93 20.52 20.59 56,310 +0.41(+2.03%)
Mar 15, 2018 20.41 20.41 19.98 20.18 33,138 -0.27(-1.32%)
Mar 14, 2018 20.33 20.53 20.19 20.45 65,559 +0.09(+0.45%)
Mar 13, 2018 20.77 20.77 20.31 20.36 42,376 -0.36(-1.72%)
Mar 12, 2018 20.81 20.89 20.64 20.72 29,155 -0.03(-0.14%)
Mar 09, 2018 20.67 20.87 20.63 20.75 21,323 +0.27(+1.29%)
Mar 08, 2018 20.84 20.28 20.48 84,810 +0.09(+0.45%)
Mar 07, 2018 20.45 19.80 20.39 49,046 +0.22(+1.09%)
Mar 06, 2018 19.90 20.17 19.79 20.17 43,478 +0.31(+1.57%)
Mar 05, 2018 19.70 19.95 19.70 19.86 27,339 +0.06(+0.32%)
Mar 02, 2018 19.61 19.82 19.55 19.80 41,838 +0.04(+0.20%)
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.