Skip to main content

Brookfield Business Partners LP (NY: BBU )

21.89 +0.07 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 20.18 20.21 19.19 19.51 82,035 -0.97(-4.75%)
Apr 29, 2020 19.49 20.72 19.44 20.48 44,577 +1.50(+7.88%)
Apr 28, 2020 19.32 19.62 18.56 18.99 34,973 +0.41(+2.22%)
Apr 27, 2020 17.90 18.85 17.90 18.57 73,860 +0.89(+5.01%)
Apr 24, 2020 17.90 17.90 17.23 17.69 29,733 +0.08(+0.45%)
Apr 23, 2020 17.18 17.76 17.18 17.61 54,615 +0.60(+3.51%)
Apr 22, 2020 17.65 17.65 16.74 17.01 166,994 -0.14(-0.83%)
Apr 21, 2020 16.91 17.26 16.84 17.15 80,618 -0.20(-1.13%)
Apr 20, 2020 17.21 17.49 16.65 17.35 123,462 +0.02(+0.11%)
Apr 17, 2020 17.65 18.11 17.05 17.33 69,378 +0.31(+1.84%)
Apr 16, 2020 17.35 17.64 16.99 17.02 81,200 -0.40(-2.28%)
Apr 15, 2020 18.24 18.24 17.05 17.42 89,405 -1.00(-5.43%)
Apr 14, 2020 17.41 18.46 17.38 18.41 85,963 +1.29(+7.55%)
Apr 13, 2020 16.14 17.12 15.69 17.12 46,080 +0.86(+5.26%)
Apr 09, 2020 17.05 17.45 16.02 16.27 126,407 -0.39(-2.33%)
Apr 08, 2020 16.48 17.59 16.24 16.65 70,281 +0.42(+2.58%)
Apr 07, 2020 16.41 17.13 15.95 16.24 60,969 +0.71(+4.60%)
Apr 06, 2020 14.51 16.33 14.48 15.52 60,758 +1.59(+11.45%)
Apr 03, 2020 14.93 15.11 13.68 13.93 43,706 -0.95(-6.37%)
Apr 02, 2020 14.86 15.89 14.66 14.88 67,572 -0.19(-1.27%)
Apr 01, 2020 15.18 15.26 14.62 15.07 74,666 -0.58(-3.74%)
Mar 31, 2020 15.42 16.13 15.05 15.65 73,363 +0.24(+1.56%)
Mar 30, 2020 15.28 15.50 14.41 15.41 62,433 -0.01(-0.04%)
Mar 27, 2020 15.33 15.90 14.87 15.42 122,833 -0.43(-2.74%)
Mar 26, 2020 15.36 16.77 15.15 15.85 186,735 +0.51(+3.31%)
Mar 25, 2020 13.16 16.54 13.12 15.34 148,196 +2.36(+18.21%)
Mar 24, 2020 12.05 13.26 12.00 12.98 102,424 +1.24(+10.53%)
Mar 23, 2020 11.96 12.82 11.59 11.74 184,950 -0.52(-4.27%)
Mar 20, 2020 13.16 14.32 11.99 12.27 502,219 -0.50(-3.91%)
Mar 19, 2020 13.01 13.21 11.45 12.76 279,844 -0.35(-2.67%)
Mar 18, 2020 14.33 14.67 12.76 13.12 118,683 -2.22(-14.45%)
Mar 17, 2020 15.36 16.01 14.50 15.33 149,413 +0.08(+0.52%)
Mar 16, 2020 17.17 17.17 15.15 15.25 134,101 -2.53(-14.23%)
Mar 13, 2020 16.46 18.15 16.43 17.78 155,816 +1.93(+12.19%)
Mar 12, 2020 18.79 19.63 15.76 15.85 171,593 -4.39(-21.71%)
Mar 11, 2020 20.75 20.86 20.09 20.24 122,477 -0.82(-3.89%)
Mar 10, 2020 20.19 21.14 19.97 21.06 71,454 +1.42(+7.24%)
Mar 09, 2020 23.02 23.02 19.61 19.64 133,696 -3.99(-16.90%)
Mar 06, 2020 23.69 23.78 23.18 23.63 56,867 -0.36(-1.51%)
Mar 05, 2020 24.57 24.62 23.82 24.00 28,739 -1.04(-4.15%)
Mar 04, 2020 25.32 25.32 24.54 25.04 47,295 +0.22(+0.87%)
Mar 03, 2020 25.08 25.25 24.34 24.82 43,220 -0.10(-0.40%)
Mar 02, 2020 24.06 25.15 23.38 24.92 171,593 +1.13(+4.73%)
Feb 28, 2020 24.37 24.56 23.26 23.79 95,699 -1.05(-4.24%)
Feb 27, 2020 25.76 26.12 24.66 24.85 50,002 -1.18(-4.52%)
Feb 26, 2020 26.37 26.69 25.95 26.02 46,295 -0.34(-1.31%)
Feb 25, 2020 27.28 27.28 25.96 26.37 71,680 -0.64(-2.38%)
Feb 24, 2020 27.66 27.67 26.86 27.01 59,330 -1.27(-4.49%)
Feb 21, 2020 28.45 28.45 27.92 28.28 26,021 -0.08(-0.28%)
Feb 20, 2020 28.71 28.83 28.12 28.36 49,318 -0.38(-1.31%)
Feb 19, 2020 28.35 28.73 28.20 28.73 57,266 +0.48(+1.70%)
Feb 18, 2020 27.97 28.30 27.87 28.25 45,304 +0.15(+0.55%)
Feb 14, 2020 27.53 28.17 27.32 28.10 35,616 +0.71(+2.60%)
Feb 13, 2020 27.05 27.44 27.05 27.39 19,075 +0.15(+0.54%)
Feb 12, 2020 27.43 27.43 27.12 27.24 40,661 -0.04(-0.16%)
Feb 11, 2020 27.23 27.37 27.17 27.28 42,401 +0.20(+0.75%)
Feb 10, 2020 26.93 27.21 26.93 27.08 34,422 +0.04(+0.16%)
Feb 07, 2020 27.39 27.67 26.89 27.04 36,104 -0.36(-1.30%)
Feb 06, 2020 26.75 27.64 26.59 27.39 123,241 +0.90(+3.41%)
Feb 05, 2020 26.29 26.77 26.27 26.49 31,902 +0.20(+0.75%)
Feb 04, 2020 26.16 26.45 26.01 26.29 38,241 +0.40(+1.54%)
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.