Skip to main content

Brookfield Business Partners LP (NY: BBU )

22.32 +0.17 (+0.77%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 27.14 27.87 27.14 27.57 40,882 +0.39(+1.44%)
Sep 29, 2021 26.93 27.25 26.93 27.18 20,243 -0.04(-0.15%)
Sep 28, 2021 27.86 27.86 26.64 27.22 21,226 -0.51(-1.83%)
Sep 27, 2021 28.51 28.51 27.49 27.73 47,351 -0.11(-0.39%)
Sep 24, 2021 27.53 27.84 27.17 27.84 48,265 +0.34(+1.23%)
Sep 23, 2021 26.88 27.63 26.88 27.50 39,176 +0.87(+3.27%)
Sep 22, 2021 25.77 26.88 25.77 26.63 119,607 +0.97(+3.77%)
Sep 21, 2021 24.92 25.84 24.92 25.66 78,187 +0.80(+3.21%)
Sep 20, 2021 24.80 25.62 24.26 24.86 55,009 -0.29(-1.17%)
Sep 17, 2021 25.71 25.77 24.94 25.15 61,869 -0.29(-1.13%)
Sep 16, 2021 25.50 25.57 25.32 25.44 21,436 +0.07(+0.27%)
Sep 15, 2021 25.32 25.45 25.14 25.37 30,924 -0.01(-0.04%)
Sep 14, 2021 25.49 25.81 25.35 25.38 18,365 -0.13(-0.49%)
Sep 13, 2021 25.56 25.75 25.36 25.51 31,705 +0.00(+0.00%)
Sep 10, 2021 25.78 25.80 25.39 25.51 28,975 -0.10(-0.40%)
Sep 09, 2021 25.81 26.16 25.53 25.61 17,504 -0.29(-1.11%)
Sep 08, 2021 25.49 25.96 25.44 25.90 35,264 +0.28(+1.10%)
Sep 07, 2021 25.40 25.72 25.25 25.62 27,534 +0.16(+0.61%)
Sep 03, 2021 25.84 26.05 25.40 25.46 25,936 -0.49(-1.88%)
Sep 02, 2021 25.53 26.01 25.49 25.95 33,485 +0.61(+2.39%)
Sep 01, 2021 25.65 25.75 25.32 25.34 8,526 -0.28(-1.08%)
Aug 31, 2021 25.35 25.80 25.30 25.62 35,049 +0.15(+0.59%)
Aug 30, 2021 25.79 25.91 25.33 25.47 29,594 -0.30(-1.18%)
Aug 27, 2021 25.87 26.22 25.77 25.77 16,900 -0.05(-0.20%)
Aug 26, 2021 26.36 26.36 25.74 25.82 28,222 -0.37(-1.41%)
Aug 25, 2021 25.87 26.41 25.72 26.19 71,952 +0.28(+1.06%)
Aug 24, 2021 25.33 25.96 25.29 25.91 47,338 +0.77(+3.08%)
Aug 23, 2021 24.76 25.24 24.70 25.14 45,648 +0.71(+2.92%)
Aug 20, 2021 23.31 24.43 23.25 24.43 46,813 +1.07(+4.58%)
Aug 19, 2021 23.94 23.94 23.21 23.36 44,394 -0.56(-2.35%)
Aug 18, 2021 24.28 24.28 23.85 23.92 32,596 -0.33(-1.36%)
Aug 17, 2021 24.23 24.31 24.01 24.25 41,472 -0.19(-0.79%)
Aug 16, 2021 24.59 24.73 24.23 24.44 59,771 -0.25(-1.02%)
Aug 13, 2021 25.01 25.01 24.65 24.69 20,482 -0.13(-0.51%)
Aug 12, 2021 25.13 25.13 24.38 24.82 26,919 -0.20(-0.79%)
Aug 11, 2021 25.12 25.27 24.82 25.01 64,557 -0.10(-0.41%)
Aug 10, 2021 25.63 25.63 24.93 25.12 41,358 -0.32(-1.27%)
Aug 09, 2021 25.52 25.80 25.18 25.44 50,605 -0.35(-1.35%)
Aug 06, 2021 26.48 26.48 25.35 25.79 47,433 -0.40(-1.51%)
Aug 05, 2021 25.81 26.43 25.78 26.18 44,341 +0.40(+1.54%)
Aug 04, 2021 26.61 26.61 25.70 25.79 40,251 -0.68(-2.56%)
Aug 03, 2021 26.51 26.56 26.06 26.47 52,522 -0.14(-0.54%)
Aug 02, 2021 26.28 26.92 26.28 26.61 3,972 +0.25(+0.96%)
Jul 30, 2021 26.94 26.94 25.84 26.36 61,786 -0.64(-2.38%)
Jul 29, 2021 27.40 27.40 26.29 27.00 32,761 -0.55(-1.98%)
Jul 28, 2021 27.26 27.78 27.25 27.55 15,793 +0.20(+0.72%)
Jul 27, 2021 27.62 27.77 27.26 27.35 21,624 -0.47(-1.70%)
Jul 26, 2021 27.85 28.33 27.43 27.82 24,405 -0.20(-0.73%)
Jul 23, 2021 28.03 28.13 27.86 28.03 12,190 -0.02(-0.06%)
Jul 22, 2021 28.34 28.34 27.74 28.04 12,652 -0.17(-0.62%)
Jul 21, 2021 27.58 28.98 27.58 28.22 68,397 +0.61(+2.19%)
Jul 20, 2021 26.51 27.61 26.21 27.61 33,510 +1.46(+5.60%)
Jul 19, 2021 27.13 27.13 25.85 26.15 44,082 -1.25(-4.55%)
Jul 16, 2021 27.45 27.59 27.07 27.40 19,554 +0.10(+0.35%)
Jul 15, 2021 27.64 27.83 27.30 27.30 29,374 -0.56(-2.02%)
Jul 14, 2021 28.35 28.57 27.75 27.86 19,577 -0.25(-0.90%)
Jul 13, 2021 28.70 28.70 28.07 28.12 10,538 -0.84(-2.90%)
Jul 12, 2021 29.01 29.17 28.80 28.96 26,559 +0.13(+0.44%)
Jul 09, 2021 28.30 28.95 28.16 28.83 34,050 +0.83(+2.96%)
Jul 08, 2021 28.36 28.36 27.57 28.00 51,974 -0.86(-2.99%)
Jul 07, 2021 29.39 29.39 28.26 28.87 59,476 -0.27(-0.93%)
Jul 06, 2021 28.22 29.44 28.22 29.14 144,655 +1.50(+5.43%)
Jul 02, 2021 28.19 28.19 27.62 27.64 21,689 -0.56(-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.