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 26.94 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%)
Jul 01, 2021 27.71 28.19 27.58 28.19 5,406 +0.46(+1.64%)
Jun 30, 2021 27.89 28.12 27.52 27.74 48,527 -0.42(-1.49%)
Jun 29, 2021 28.28 28.33 27.52 28.16 33,188 +0.10(+0.36%)
Jun 28, 2021 28.31 28.41 27.57 28.06 27,307 -0.01(-0.04%)
Jun 25, 2021 27.38 28.29 27.38 28.07 26,002 +0.56(+2.05%)
Jun 24, 2021 27.11 27.50 27.11 27.50 87,652 +0.82(+3.08%)
Jun 23, 2021 26.66 26.99 26.34 26.68 13,779 +0.01(+0.02%)
Jun 22, 2021 25.69 26.90 25.49 26.68 58,964 +1.03(+4.02%)
Jun 21, 2021 25.49 25.92 25.49 25.64 13,814 +0.35(+1.38%)
Jun 18, 2021 26.09 26.18 25.30 25.30 31,263 -0.91(-3.46%)
Jun 17, 2021 26.51 26.99 26.06 26.20 20,754 -0.49(-1.84%)
Jun 16, 2021 26.91 27.12 26.64 26.69 11,404 -0.54(-1.98%)
Jun 15, 2021 26.57 27.29 26.57 27.23 59,442 +0.55(+2.07%)
Jun 14, 2021 27.01 27.32 26.61 26.68 19,785 -0.47(-1.75%)
Jun 11, 2021 26.36 27.19 26.36 27.16 29,029 +0.99(+3.78%)
Jun 10, 2021 26.24 26.57 26.04 26.17 17,318 +0.07(+0.25%)
Jun 09, 2021 26.29 26.29 25.91 26.10 15,641 -0.11(-0.41%)
Jun 08, 2021 26.69 26.72 26.05 26.21 29,267 -0.38(-1.44%)
Jun 07, 2021 26.64 27.01 26.52 26.59 17,742 -0.09(-0.35%)
Jun 04, 2021 26.94 26.94 26.43 26.69 43,022 -0.12(-0.44%)
Jun 03, 2021 26.99 26.99 26.52 26.80 15,346 -0.37(-1.37%)
Jun 02, 2021 27.33 27.37 27.09 27.17 17,592 -0.11(-0.40%)
Jun 01, 2021 27.70 27.97 27.23 27.28 24,186 -0.07(-0.24%)
May 28, 2021 27.45 27.83 27.29 27.35 24,566 -0.07(-0.24%)
May 27, 2021 27.83 28.04 27.41 27.41 30,763 -0.28(-1.01%)
May 26, 2021 27.35 27.80 27.20 27.69 25,433 +0.10(+0.37%)
May 25, 2021 28.28 28.28 27.32 27.59 26,623 -0.55(-1.94%)
May 24, 2021 28.23 28.23 27.93 28.14 4,350 +0.19(+0.69%)
May 21, 2021 28.13 28.60 27.94 27.95 71,450 +0.07(+0.24%)
May 20, 2021 28.11 28.12 27.86 27.88 27,466 -0.15(-0.53%)
May 19, 2021 27.87 28.34 27.84 28.03 26,872 -0.28(-0.99%)
May 18, 2021 27.58 28.40 27.56 28.31 42,516 +0.65(+2.36%)
May 17, 2021 27.92 28.09 27.47 27.66 36,745 -0.14(-0.52%)
May 14, 2021 27.65 27.95 27.44 27.80 29,102 +0.53(+1.93%)
May 13, 2021 27.12 27.51 27.01 27.28 27,853 -0.08(-0.31%)
May 12, 2021 27.29 27.44 26.47 27.36 58,451 -0.07(-0.24%)
May 11, 2021 27.78 28.13 27.43 27.43 47,494 -0.95(-3.34%)
May 10, 2021 28.59 28.89 28.10 28.37 72,238 -0.63(-2.19%)
May 07, 2021 28.07 29.42 28.05 29.01 41,129 +0.96(+3.44%)
May 06, 2021 28.31 28.61 27.86 28.04 85,233 +0.01(+0.04%)
May 05, 2021 27.63 28.72 26.64 28.03 111,332 +1.73(+6.58%)
May 04, 2021 26.01 26.43 25.84 26.30 17,711 +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.