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 27.45 27.83 27.29 27.35 24,566 -0.07(-0.24%)
May 27, 2021 27.83 28.04 27.41 27.41 30,763 -0.28(-1.01%)
May 26, 2021 27.35 27.80 27.20 27.69 25,433 +0.10(+0.37%)
May 25, 2021 28.28 28.28 27.32 27.59 26,623 -0.55(-1.94%)
May 24, 2021 28.23 28.23 27.93 28.14 4,350 +0.19(+0.69%)
May 21, 2021 28.13 28.60 27.94 27.95 71,450 +0.07(+0.24%)
May 20, 2021 28.11 28.12 27.86 27.88 27,466 -0.15(-0.53%)
May 19, 2021 27.87 28.34 27.84 28.03 26,872 -0.28(-0.99%)
May 18, 2021 27.58 28.40 27.56 28.31 42,516 +0.65(+2.36%)
May 17, 2021 27.92 28.09 27.47 27.66 36,745 -0.14(-0.52%)
May 14, 2021 27.65 27.95 27.44 27.80 29,102 +0.53(+1.93%)
May 13, 2021 27.12 27.51 27.01 27.28 27,853 -0.08(-0.31%)
May 12, 2021 27.29 27.44 26.47 27.36 58,451 -0.07(-0.24%)
May 11, 2021 27.78 28.13 27.43 27.43 47,494 -0.95(-3.34%)
May 10, 2021 28.59 28.89 28.10 28.37 72,238 -0.63(-2.19%)
May 07, 2021 28.07 29.42 28.05 29.01 41,129 +0.96(+3.44%)
May 06, 2021 28.31 28.61 27.86 28.04 85,233 +0.01(+0.04%)
May 05, 2021 27.63 28.72 26.64 28.03 111,332 +1.73(+6.58%)
May 04, 2021 26.01 26.43 25.84 26.30 17,711 +0.22(+0.84%)
May 03, 2021 26.27 26.41 25.87 26.08 30,198 -0.10(-0.38%)
Apr 30, 2021 26.37 26.37 26.13 26.18 8,680 -0.18(-0.68%)
Apr 29, 2021 25.81 26.45 25.78 26.36 33,691 +0.65(+2.52%)
Apr 28, 2021 26.04 26.17 25.71 25.71 12,738 -0.17(-0.67%)
Apr 27, 2021 25.42 26.17 25.36 25.89 30,078 +0.53(+2.08%)
Apr 26, 2021 23.96 25.36 23.96 25.36 63,699 +1.55(+6.49%)
Apr 23, 2021 24.17 24.17 23.58 23.81 133,542 -0.15(-0.62%)
Apr 22, 2021 23.93 24.23 23.76 23.96 24,949 +0.01(+0.05%)
Apr 21, 2021 23.57 24.11 23.27 23.95 100,804 +0.16(+0.68%)
Apr 20, 2021 24.06 24.21 23.68 23.79 20,275 -0.35(-1.44%)
Apr 19, 2021 24.31 24.32 23.96 24.14 54,276 -0.24(-0.98%)
Apr 16, 2021 24.41 24.41 24.06 24.38 44,736 -0.17(-0.68%)
Apr 15, 2021 24.03 24.54 23.97 24.54 59,930 +0.47(+1.97%)
Apr 14, 2021 24.35 24.57 23.98 24.07 12,249 -0.29(-1.20%)
Apr 13, 2021 24.81 24.97 23.95 24.36 62,070 -0.32(-1.29%)
Apr 12, 2021 24.83 25.36 24.68 24.68 50,674 -0.20(-0.79%)
Apr 09, 2021 24.57 25.00 24.57 24.88 15,524 +0.37(+1.49%)
Apr 08, 2021 24.52 24.84 24.51 24.51 72,516 -0.22(-0.87%)
Apr 07, 2021 24.56 24.81 24.38 24.73 59,873 +0.43(+1.75%)
Apr 06, 2021 24.32 24.44 24.23 24.30 17,440 +0.07(+0.30%)
Apr 05, 2021 24.79 24.86 24.12 24.23 73,204 -0.25(-1.03%)
Apr 01, 2021 24.16 24.74 24.00 24.48 18,362 +0.42(+1.74%)
Mar 31, 2021 23.85 24.47 23.85 24.06 26,454 +0.42(+1.76%)
Mar 30, 2021 23.75 23.89 23.48 23.65 20,395 -0.30(-1.24%)
Mar 29, 2021 24.26 24.26 23.61 23.94 33,711 -0.20(-0.82%)
Mar 26, 2021 24.22 24.56 24.04 24.14 48,075 -0.14(-0.57%)
Mar 25, 2021 24.04 24.42 23.75 24.28 37,699 +0.04(+0.15%)
Mar 24, 2021 24.24 24.35 24.02 24.24 17,312 +0.35(+1.48%)
Mar 23, 2021 23.66 24.06 23.61 23.89 22,007 +0.04(+0.18%)
Mar 22, 2021 24.00 24.00 23.82 23.85 22,127 -0.12(-0.50%)
Mar 19, 2021 23.88 24.21 23.63 23.97 19,196 -0.05(-0.20%)
Mar 18, 2021 23.84 24.05 23.74 24.02 15,869 -0.01(-0.05%)
Mar 17, 2021 23.24 24.19 23.23 24.03 347,049 +0.78(+3.35%)
Mar 16, 2021 23.16 23.75 23.09 23.25 13,554 +0.00(+0.00%)
Mar 15, 2021 23.99 24.28 23.06 23.25 73,506 -0.82(-3.41%)
Mar 12, 2021 24.27 24.40 23.84 24.07 20,699 -0.36(-1.47%)
Mar 11, 2021 24.56 24.66 24.25 24.43 49,734 -0.09(-0.37%)
Mar 10, 2021 24.65 24.90 24.22 24.52 46,083 +0.35(+1.44%)
Mar 09, 2021 24.13 24.77 23.87 24.17 29,113 +0.11(+0.47%)
Mar 08, 2021 23.94 24.59 23.94 24.06 20,460 +0.04(+0.15%)
Mar 05, 2021 23.96 24.38 23.72 24.02 31,215 +0.00(+0.00%)
Mar 04, 2021 24.83 24.98 23.81 24.02 42,817 -1.05(-4.20%)
Mar 03, 2021 25.61 25.75 25.02 25.08 36,647 -0.41(-1.60%)
Mar 02, 2021 25.14 25.72 25.14 25.48 19,154 +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.