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 (%)
Jul 30, 2021 26.96 26.96 25.85 26.38 61,745 -0.64(-2.38%)
Jul 29, 2021 27.41 27.41 26.31 27.02 32,740 -0.55(-1.98%)
Jul 28, 2021 27.28 27.80 27.26 27.56 15,782 +0.20(+0.72%)
Jul 27, 2021 27.64 27.79 27.28 27.37 21,610 -0.47(-1.70%)
Jul 26, 2021 27.86 28.34 27.44 27.84 24,388 -0.20(-0.73%)
Jul 23, 2021 28.05 28.15 27.88 28.04 12,182 -0.02(-0.06%)
Jul 22, 2021 28.36 28.36 27.76 28.06 12,644 -0.17(-0.62%)
Jul 21, 2021 27.60 29.00 27.60 28.24 68,352 +0.61(+2.19%)
Jul 20, 2021 26.53 27.63 26.23 27.63 33,488 +1.46(+5.60%)
Jul 19, 2021 27.15 27.15 25.87 26.17 44,053 -1.25(-4.55%)
Jul 16, 2021 27.47 27.61 27.08 27.41 19,541 +0.10(+0.35%)
Jul 15, 2021 27.66 27.85 27.32 27.32 29,354 -0.56(-2.02%)
Jul 14, 2021 28.37 28.59 27.77 27.88 19,564 -0.25(-0.90%)
Jul 13, 2021 28.72 28.72 28.09 28.13 10,531 -0.84(-2.90%)
Jul 12, 2021 29.03 29.19 28.82 28.98 26,541 +0.13(+0.44%)
Jul 09, 2021 28.32 28.97 28.18 28.85 34,027 +0.83(+2.96%)
Jul 08, 2021 28.38 28.38 27.59 28.02 51,939 -0.86(-2.99%)
Jul 07, 2021 29.41 29.41 28.28 28.89 59,436 -0.27(-0.93%)
Jul 06, 2021 28.24 29.46 28.24 29.16 144,559 +1.50(+5.43%)
Jul 02, 2021 28.21 28.21 27.64 27.65 21,675 -0.56(-1.98%)
Jul 01, 2021 27.73 28.21 27.59 28.21 5,402 +0.46(+1.64%)
Jun 30, 2021 27.91 28.14 27.54 27.76 48,494 -0.42(-1.49%)
Jun 29, 2021 28.30 28.35 27.53 28.18 33,166 +0.10(+0.36%)
Jun 28, 2021 28.33 28.43 27.59 28.07 27,289 -0.01(-0.04%)
Jun 25, 2021 27.40 28.31 27.40 28.09 25,984 +0.56(+2.05%)
Jun 24, 2021 27.13 27.52 27.13 27.52 87,593 +0.82(+3.08%)
Jun 23, 2021 26.68 27.01 26.36 26.70 13,770 +0.01(+0.02%)
Jun 22, 2021 25.70 26.92 25.51 26.69 58,924 +1.03(+4.02%)
Jun 21, 2021 25.51 25.94 25.51 25.66 13,805 +0.35(+1.38%)
Jun 18, 2021 26.11 26.20 25.31 25.31 31,242 -0.91(-3.46%)
Jun 17, 2021 26.53 27.01 26.08 26.22 20,740 -0.49(-1.84%)
Jun 16, 2021 26.93 27.14 26.66 26.71 11,396 -0.54(-1.98%)
Jun 15, 2021 26.59 27.31 26.59 27.25 59,402 +0.55(+2.07%)
Jun 14, 2021 27.03 27.34 26.63 26.70 19,772 -0.47(-1.75%)
Jun 11, 2021 26.38 27.21 26.38 27.17 29,010 +0.99(+3.78%)
Jun 10, 2021 26.26 26.59 26.06 26.18 17,307 +0.07(+0.25%)
Jun 09, 2021 26.31 26.31 25.93 26.12 15,631 -0.11(-0.41%)
Jun 08, 2021 26.71 26.74 26.07 26.23 29,248 -0.38(-1.44%)
Jun 07, 2021 26.66 27.02 26.54 26.61 17,730 -0.09(-0.35%)
Jun 04, 2021 26.96 26.96 26.45 26.70 42,993 -0.12(-0.44%)
Jun 03, 2021 27.01 27.01 26.54 26.82 15,336 -0.37(-1.37%)
Jun 02, 2021 27.35 27.38 27.11 27.19 17,580 -0.11(-0.40%)
Jun 01, 2021 27.72 27.98 27.25 27.30 24,170 -0.07(-0.24%)
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%)
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.