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 (%)
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%)
Mar 01, 2021 25.18 25.69 24.86 25.30 64,125 +0.73(+2.95%)
Feb 26, 2021 25.70 25.70 24.45 24.58 32,695 -0.82(-3.21%)
Feb 25, 2021 26.29 26.58 25.23 25.39 28,984 -0.75(-2.88%)
Feb 24, 2021 25.60 26.21 25.37 26.15 18,193 +0.43(+1.69%)
Feb 23, 2021 25.39 25.72 25.17 25.71 26,920 +0.19(+0.76%)
Feb 22, 2021 25.42 25.69 25.39 25.52 12,278 -0.14(-0.54%)
Feb 19, 2021 25.72 25.90 25.41 25.66 42,933 -0.05(-0.19%)
Feb 18, 2021 25.61 25.89 25.55 25.70 14,441 -0.08(-0.30%)
Feb 17, 2021 25.11 25.85 25.11 25.78 34,638 +0.05(+0.20%)
Feb 16, 2021 25.75 25.98 25.48 25.73 14,802 +0.23(+0.90%)
Feb 12, 2021 25.30 25.60 24.83 25.50 76,344 +0.24(+0.95%)
Feb 11, 2021 24.14 25.45 24.14 25.26 97,217 +1.32(+5.50%)
Feb 10, 2021 23.64 23.95 23.06 23.94 80,959 +0.62(+2.64%)
Feb 09, 2021 23.81 23.81 23.15 23.33 26,219 -0.40(-1.67%)
Feb 08, 2021 22.66 23.94 22.66 23.72 48,511 +0.85(+3.72%)
Feb 05, 2021 23.15 23.27 22.66 22.87 49,114 +0.53(+2.38%)
Feb 04, 2021 22.56 22.93 22.04 22.34 49,120 +0.12(+0.52%)
Feb 03, 2021 22.42 22.62 22.09 22.22 20,385 -0.31(-1.39%)
Feb 02, 2021 22.24 22.81 22.03 22.54 26,242 +0.35(+1.56%)
Feb 01, 2021 21.87 22.33 21.42 22.19 24,271 +0.56(+2.57%)
Jan 29, 2021 21.76 21.96 21.50 21.63 25,392 -0.18(-0.82%)
Jan 28, 2021 22.19 22.29 21.74 21.81 29,714 +0.02(+0.11%)
Jan 27, 2021 21.39 22.42 21.18 21.79 254,929 +0.22(+1.00%)
Jan 26, 2021 21.99 22.03 21.39 21.57 45,714 -0.48(-2.17%)
Jan 25, 2021 22.57 22.87 22.05 22.05 28,173 -0.71(-3.13%)
Jan 22, 2021 22.49 22.79 22.49 22.76 12,696 +0.18(+0.79%)
Jan 21, 2021 23.22 23.22 22.27 22.59 40,148 -0.51(-2.23%)
Jan 20, 2021 23.12 23.14 22.96 23.10 16,067 +0.24(+1.05%)
Jan 19, 2021 22.84 23.02 22.68 22.86 19,144 +0.13(+0.58%)
Jan 15, 2021 23.03 23.03 22.57 22.73 23,387 -0.22(-0.97%)
Jan 14, 2021 22.81 23.20 22.73 22.95 9,772 +0.12(+0.54%)
Jan 13, 2021 22.70 22.91 22.53 22.83 17,230 -0.14(-0.61%)
Jan 12, 2021 22.63 22.97 22.56 22.97 16,105 +0.41(+1.83%)
Jan 11, 2021 22.54 22.79 22.53 22.56 21,605 -0.37(-1.59%)
Jan 08, 2021 23.18 23.18 22.69 22.92 23,721 +0.07(+0.31%)
Jan 07, 2021 22.91 23.17 22.76 22.85 22,841 -0.07(-0.29%)
Jan 06, 2021 23.12 23.29 22.75 22.91 34,854 -0.22(-0.93%)
Jan 05, 2021 22.74 23.25 22.74 23.13 18,725 +0.45(+1.98%)
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.