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 (%)
Jan 29, 2021 21.74 21.94 21.48 21.62 25,409 -0.18(-0.82%)
Jan 28, 2021 22.18 22.27 21.73 21.80 29,734 +0.02(+0.11%)
Jan 27, 2021 21.38 22.41 21.17 21.77 255,100 +0.22(+1.00%)
Jan 26, 2021 21.97 22.01 21.38 21.56 45,745 -0.48(-2.17%)
Jan 25, 2021 22.55 22.86 22.04 22.04 28,192 -0.71(-3.13%)
Jan 22, 2021 22.47 22.77 22.47 22.75 12,704 +0.18(+0.80%)
Jan 21, 2021 23.20 23.20 22.26 22.57 40,175 -0.51(-2.23%)
Jan 20, 2021 23.10 23.12 22.94 23.08 16,078 +0.24(+1.05%)
Jan 19, 2021 22.83 23.00 22.66 22.85 19,157 +0.13(+0.58%)
Jan 15, 2021 23.01 23.01 22.56 22.71 23,403 -0.22(-0.96%)
Jan 14, 2021 22.79 23.18 22.71 22.94 9,779 +0.12(+0.54%)
Jan 13, 2021 22.68 22.90 22.52 22.81 17,241 -0.14(-0.61%)
Jan 12, 2021 22.62 22.95 22.55 22.95 16,116 +0.41(+1.83%)
Jan 11, 2021 22.52 22.77 22.51 22.54 21,619 -0.36(-1.59%)
Jan 08, 2021 23.16 23.16 22.68 22.91 23,737 +0.07(+0.31%)
Jan 07, 2021 22.89 23.15 22.75 22.83 22,856 -0.07(-0.29%)
Jan 06, 2021 23.10 23.27 22.73 22.90 34,877 -0.22(-0.93%)
Jan 05, 2021 22.73 23.24 22.73 23.11 18,737 +0.45(+1.98%)
Jan 04, 2021 22.63 22.96 22.55 22.67 26,863 +0.22(+0.96%)
Dec 31, 2020 22.45 22.45 22.45 34,983 -0.35(-1.55%)
Dec 30, 2020 22.74 22.95 22.70 22.80 34,983 +0.04(+0.18%)
Dec 29, 2020 22.58 22.84 22.27 22.76 57,249 +0.32(+1.41%)
Dec 28, 2020 22.98 22.98 22.44 22.44 11,771 -0.27(-1.19%)
Dec 24, 2020 22.16 22.76 22.15 22.71 15,880 +0.52(+2.35%)
Dec 23, 2020 22.05 22.40 21.99 22.19 28,389 +0.34(+1.53%)
Dec 22, 2020 22.30 22.30 21.74 21.86 24,391 -0.63(-2.82%)
Dec 21, 2020 21.85 22.56 21.80 22.49 23,980 +0.24(+1.08%)
Dec 18, 2020 22.94 22.94 22.18 22.25 31,427 -0.69(-3.00%)
Dec 17, 2020 22.71 23.07 22.71 22.94 14,923 +0.07(+0.31%)
Dec 16, 2020 22.79 22.91 22.62 22.87 28,316 -0.07(-0.29%)
Dec 15, 2020 22.37 23.23 22.37 22.94 39,946 +0.53(+2.36%)
Dec 14, 2020 22.64 22.73 22.10 22.41 49,824 +0.13(+0.60%)
Dec 11, 2020 22.54 22.96 21.94 22.27 65,529 -0.51(-2.23%)
Dec 10, 2020 22.50 23.25 22.50 22.78 35,135 -0.06(-0.26%)
Dec 09, 2020 23.75 23.82 22.82 22.84 38,740 -0.90(-3.80%)
Dec 08, 2020 23.77 23.93 23.57 23.74 60,547 -0.16(-0.68%)
Dec 07, 2020 23.33 23.93 23.24 23.90 42,351 +0.48(+2.07%)
Dec 04, 2020 22.51 23.79 22.51 23.42 50,317 +0.81(+3.60%)
Dec 03, 2020 22.43 22.88 22.43 22.61 64,586 +0.42(+1.89%)
Dec 02, 2020 21.68 22.25 21.68 22.19 53,077 +0.39(+1.81%)
Dec 01, 2020 21.35 21.90 21.21 21.79 64,723 +0.39(+1.82%)
Nov 30, 2020 21.45 21.51 20.94 21.40 47,896 -0.04(-0.20%)
Nov 27, 2020 21.43 21.68 21.10 21.45 31,928 +0.57(+2.73%)
Nov 25, 2020 21.40 21.50 20.82 20.88 29,976 -0.50(-2.32%)
Nov 24, 2020 21.12 21.71 21.00 21.37 85,376 +0.44(+2.11%)
Nov 23, 2020 20.59 21.23 20.59 20.93 74,658 +0.23(+1.13%)
Nov 20, 2020 20.34 20.73 20.31 20.70 11,722 -0.08(-0.37%)
Nov 19, 2020 20.83 20.83 20.49 20.77 18,019 +0.04(+0.17%)
Nov 18, 2020 20.90 21.19 20.74 20.74 34,717 -0.13(-0.60%)
Nov 17, 2020 21.07 21.11 20.58 20.86 84,620 -0.28(-1.33%)
Nov 16, 2020 20.37 21.31 20.37 21.14 36,140 +0.99(+4.92%)
Nov 13, 2020 19.81 20.17 19.41 20.15 25,119 +0.34(+1.72%)
Nov 12, 2020 20.92 21.10 19.46 19.81 86,099 -1.10(-5.28%)
Nov 11, 2020 20.60 21.15 20.51 20.92 39,183 +0.38(+1.86%)
Nov 10, 2020 19.94 20.54 19.92 20.54 30,187 +0.50(+2.50%)
Nov 09, 2020 19.68 20.21 19.47 20.03 65,419 +1.26(+6.71%)
Nov 06, 2020 18.58 19.08 18.58 18.77 28,804 +0.19(+1.03%)
Nov 05, 2020 18.08 18.87 18.08 18.58 45,294 +0.69(+3.84%)
Nov 04, 2020 18.42 18.70 17.76 17.90 72,080 -0.32(-1.77%)
Nov 03, 2020 18.73 19.25 18.19 18.22 54,776 -0.11(-0.59%)
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.