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 (%)
May 28, 2021 27.47 27.85 27.31 27.37 24,550 -0.07(-0.24%)
May 27, 2021 27.85 28.06 27.43 27.43 30,742 -0.28(-1.01%)
May 26, 2021 27.37 27.82 27.22 27.71 25,416 +0.10(+0.37%)
May 25, 2021 28.30 28.30 27.34 27.61 26,605 -0.55(-1.94%)
May 24, 2021 28.25 28.25 27.95 28.16 4,347 +0.19(+0.69%)
May 21, 2021 28.15 28.62 27.96 27.96 71,402 +0.07(+0.24%)
May 20, 2021 28.13 28.14 27.88 27.90 27,447 -0.15(-0.53%)
May 19, 2021 27.89 28.35 27.86 28.05 26,854 -0.28(-0.99%)
May 18, 2021 27.60 28.42 27.58 28.33 42,488 +0.65(+2.36%)
May 17, 2021 27.93 28.11 27.49 27.68 36,721 -0.14(-0.52%)
May 14, 2021 27.67 27.97 27.46 27.82 29,082 +0.53(+1.93%)
May 13, 2021 27.14 27.53 27.02 27.29 27,834 -0.08(-0.31%)
May 12, 2021 27.31 27.46 26.49 27.38 58,412 -0.07(-0.24%)
May 11, 2021 27.80 28.15 27.44 27.44 47,462 -0.95(-3.34%)
May 10, 2021 28.61 28.91 28.11 28.39 72,189 -0.64(-2.19%)
May 07, 2021 28.09 29.44 28.07 29.03 41,101 +0.97(+3.44%)
May 06, 2021 28.32 28.63 27.88 28.06 85,176 +0.01(+0.04%)
May 05, 2021 27.65 28.74 26.66 28.05 111,258 +1.73(+6.58%)
May 04, 2021 26.02 26.45 25.85 26.32 17,699 +0.22(+0.84%)
May 03, 2021 26.29 26.42 25.88 26.10 30,178 -0.10(-0.38%)
Apr 30, 2021 26.39 26.39 26.15 26.20 8,674 -0.18(-0.68%)
Apr 29, 2021 25.82 26.47 25.80 26.38 33,668 +0.65(+2.52%)
Apr 28, 2021 26.06 26.18 25.73 25.73 12,729 -0.17(-0.67%)
Apr 27, 2021 25.44 26.19 25.38 25.90 30,058 +0.53(+2.08%)
Apr 26, 2021 23.98 25.38 23.98 25.38 63,657 +1.55(+6.49%)
Apr 23, 2021 24.19 24.19 23.59 23.83 133,452 -0.15(-0.63%)
Apr 22, 2021 23.94 24.24 23.77 23.98 24,932 +0.01(+0.05%)
Apr 21, 2021 23.59 24.13 23.29 23.97 100,736 +0.16(+0.68%)
Apr 20, 2021 24.07 24.22 23.70 23.80 20,261 -0.35(-1.44%)
Apr 19, 2021 24.33 24.33 23.98 24.15 54,240 -0.24(-0.98%)
Apr 16, 2021 24.42 24.42 24.08 24.39 44,706 -0.17(-0.68%)
Apr 15, 2021 24.05 24.56 23.98 24.56 59,890 +0.47(+1.97%)
Apr 14, 2021 24.36 24.58 24.00 24.09 12,240 -0.29(-1.20%)
Apr 13, 2021 24.83 24.98 23.97 24.38 62,028 -0.32(-1.29%)
Apr 12, 2021 24.84 25.38 24.70 24.70 50,640 -0.20(-0.79%)
Apr 09, 2021 24.59 25.02 24.59 24.90 15,513 +0.37(+1.49%)
Apr 08, 2021 24.54 24.85 24.53 24.53 72,468 -0.22(-0.87%)
Apr 07, 2021 24.57 24.83 24.39 24.75 59,833 +0.43(+1.75%)
Apr 06, 2021 24.34 24.46 24.24 24.32 17,428 +0.07(+0.30%)
Apr 05, 2021 24.81 24.88 24.14 24.25 73,155 -0.25(-1.03%)
Apr 01, 2021 24.18 24.76 24.02 24.50 18,349 +0.42(+1.74%)
Mar 31, 2021 23.87 24.49 23.87 24.08 26,437 +0.42(+1.76%)
Mar 30, 2021 23.77 23.91 23.49 23.66 20,381 -0.30(-1.24%)
Mar 29, 2021 24.27 24.28 23.62 23.96 33,688 -0.20(-0.82%)
Mar 26, 2021 24.24 24.58 24.06 24.16 48,043 -0.14(-0.57%)
Mar 25, 2021 24.06 24.44 23.76 24.30 37,673 +0.04(+0.15%)
Mar 24, 2021 24.26 24.36 24.03 24.26 17,300 +0.35(+1.48%)
Mar 23, 2021 23.68 24.07 23.63 23.91 21,993 +0.04(+0.18%)
Mar 22, 2021 24.02 24.02 23.84 23.86 22,113 -0.12(-0.50%)
Mar 19, 2021 23.90 24.23 23.65 23.98 19,183 -0.05(-0.20%)
Mar 18, 2021 23.86 24.06 23.75 24.03 15,859 -0.01(-0.05%)
Mar 17, 2021 23.26 24.21 23.25 24.04 346,817 +0.78(+3.35%)
Mar 16, 2021 23.18 23.76 23.10 23.27 13,545 +0.00(+0.00%)
Mar 15, 2021 24.01 24.29 23.08 23.27 73,457 -0.82(-3.41%)
Mar 12, 2021 24.28 24.42 23.85 24.09 20,685 -0.36(-1.47%)
Mar 11, 2021 24.58 24.68 24.26 24.45 49,701 -0.09(-0.37%)
Mar 10, 2021 24.67 24.92 24.24 24.54 46,052 +0.35(+1.44%)
Mar 09, 2021 24.15 24.78 23.89 24.19 29,094 +0.11(+0.47%)
Mar 08, 2021 23.95 24.60 23.95 24.07 20,446 +0.04(+0.15%)
Mar 05, 2021 23.97 24.40 23.74 24.04 31,194 +0.00(+0.00%)
Mar 04, 2021 24.85 25.00 23.82 24.04 42,788 -1.06(-4.20%)
Mar 03, 2021 25.63 25.77 25.04 25.09 36,622 -0.41(-1.60%)
Mar 02, 2021 25.16 25.74 25.15 25.50 19,142 +0.20(+0.78%)
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.