Brookfield Business Partners LP (NY: BBU )

48.42 USD +1.61 (+3.44%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 46.86 49.11 46.82 48.42 24,639 +1.61(+3.44%)
May 06, 2021 47.25 47.75 46.50 46.81 51,060 +0.02(+0.04%)
May 05, 2021 46.13 47.94 44.47 46.79 66,695 +2.89(+6.58%)
May 04, 2021 43.41 44.12 43.13 43.90 10,610 +0.37(+0.84%)
May 03, 2021 43.86 44.08 43.18 43.53 18,091 -0.17(-0.38%)
Apr 30, 2021 44.02 44.02 43.62 43.70 5,200 -0.30(-0.68%)
Apr 29, 2021 43.08 44.16 43.04 44.00 20,183 +1.08(+2.52%)
Apr 28, 2021 43.47 43.68 42.92 42.92 7,631 -0.29(-0.67%)
Apr 27, 2021 42.44 43.69 42.33 43.21 18,019 +0.88(+2.08%)
Apr 26, 2021 40.00 42.33 40.00 42.33 38,160 +2.58(+6.49%)
Apr 23, 2021 40.35 40.35 39.36 39.75 80,000 -0.25(-0.62%)
Apr 22, 2021 39.94 40.44 39.66 40.00 14,946 +0.02(+0.05%)
Apr 21, 2021 39.35 40.25 38.85 39.98 60,388 +0.27(+0.68%)
Apr 20, 2021 40.16 40.41 39.53 39.71 12,146 -0.58(-1.44%)
Apr 19, 2021 40.58 40.59 40.00 40.29 32,515 -0.40(-0.98%)
Apr 16, 2021 40.74 40.74 40.17 40.69 26,800 -0.28(-0.68%)
Apr 15, 2021 40.12 40.97 40.01 40.97 35,902 +0.79(+1.97%)
Apr 14, 2021 40.64 41.01 40.03 40.18 7,338 -0.49(-1.20%)
Apr 13, 2021 41.42 41.67 39.98 40.67 37,184 -0.53(-1.29%)
Apr 12, 2021 41.44 42.33 41.20 41.20 30,357 -0.33(-0.79%)
Apr 09, 2021 41.02 41.73 41.02 41.53 9,300 +0.61(+1.49%)
Apr 08, 2021 40.93 41.46 40.92 40.92 43,442 -0.36(-0.87%)
Apr 07, 2021 40.99 41.42 40.69 41.28 35,868 +0.71(+1.75%)
Apr 06, 2021 40.60 40.80 40.44 40.57 10,448 +0.12(+0.30%)
Apr 05, 2021 41.38 41.50 40.27 40.45 43,854 -0.42(-1.03%)
Apr 01, 2021 40.33 41.30 40.07 40.87 11,000 +0.70(+1.74%)
Mar 31, 2021 39.82 40.85 39.82 40.17 15,848 +0.70(+1.76%)
Mar 30, 2021 39.65 39.88 39.19 39.47 12,218 -0.50(-1.24%)
Mar 29, 2021 40.49 40.50 39.41 39.97 20,195 -0.33(-0.82%)
Mar 26, 2021 40.43 41.00 40.13 40.30 28,800 -0.23(-0.57%)
Mar 25, 2021 40.13 40.77 39.64 40.53 22,584 +0.06(+0.15%)
Mar 24, 2021 40.47 40.64 40.09 40.47 10,371 +0.59(+1.48%)
Mar 23, 2021 39.50 40.16 39.42 39.88 13,184 +0.07(+0.18%)
Mar 22, 2021 40.07 40.07 39.77 39.81 13,256 -0.20(-0.50%)
Mar 19, 2021 39.87 40.42 39.45 40.01 11,500 -0.08(-0.20%)
Mar 18, 2021 39.80 40.14 39.63 40.09 9,507 -0.02(-0.05%)
Mar 17, 2021 38.80 40.38 38.78 40.11 207,904 +1.30(+3.35%)
Mar 16, 2021 38.66 39.64 38.54 38.81 8,120 +0.00(+0.00%)
Mar 15, 2021 40.05 40.53 38.50 38.81 44,035 -1.37(-3.41%)
Mar 12, 2021 40.51 40.74 39.79 40.18 12,400 -0.60(-1.47%)
Mar 11, 2021 41.00 41.17 40.47 40.78 29,794 -0.15(-0.37%)
Mar 10, 2021 41.15 41.57 40.43 40.93 27,607 +0.58(+1.44%)
Mar 09, 2021 40.28 41.35 39.85 40.35 17,441 +0.19(+0.47%)
Mar 08, 2021 39.96 41.04 39.96 40.16 12,257 +0.06(+0.15%)
Mar 05, 2021 39.99 40.70 39.60 40.10 18,700 +0.00(+0.00%)
Mar 04, 2021 41.45 41.70 39.74 40.10 25,650 -1.76(-4.20%)
Mar 03, 2021 42.75 42.99 41.77 41.86 21,954 -0.68(-1.60%)
Mar 02, 2021 41.97 42.94 41.96 42.54 11,475 +0.33(+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.