Skip to main content

Brookfield Business Partners LP (NY: BBU )

22.20 +0.31 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 26.13 26.61 26.09 26.41 33,991 +0.15(+0.59%)
Aug 30, 2021 26.59 26.72 26.12 26.26 28,701 -0.33(-1.23%)
Aug 27, 2021 26.69 27.05 26.59 26.59 16,381 -0.05(-0.20%)
Aug 26, 2021 27.19 27.19 26.55 26.64 27,356 -0.38(-1.41%)
Aug 25, 2021 26.69 27.25 26.53 27.02 69,743 +0.28(+1.06%)
Aug 24, 2021 26.13 26.78 26.09 26.74 45,885 +0.80(+3.08%)
Aug 23, 2021 25.54 26.04 25.48 25.94 44,246 +0.74(+2.92%)
Aug 20, 2021 24.05 25.20 23.99 25.20 45,376 +1.10(+4.58%)
Aug 19, 2021 24.70 24.70 23.95 24.10 43,031 -0.58(-2.35%)
Aug 18, 2021 25.05 25.05 24.61 24.67 31,596 -0.34(-1.36%)
Aug 17, 2021 25.00 25.08 24.77 25.01 40,199 -0.20(-0.79%)
Aug 16, 2021 25.37 25.52 25.00 25.21 57,936 -0.26(-1.02%)
Aug 13, 2021 25.81 25.81 25.43 25.47 19,853 -0.13(-0.51%)
Aug 12, 2021 25.93 25.93 25.15 25.60 26,092 -0.20(-0.79%)
Aug 11, 2021 25.91 26.07 25.60 25.81 62,575 -0.11(-0.41%)
Aug 10, 2021 26.44 26.44 25.72 25.91 40,089 -0.33(-1.27%)
Aug 09, 2021 26.33 26.62 25.98 26.25 49,052 -0.36(-1.35%)
Aug 06, 2021 27.32 27.32 26.15 26.61 45,977 -0.41(-1.51%)
Aug 05, 2021 26.62 27.26 26.60 27.01 42,980 +0.41(+1.54%)
Aug 04, 2021 27.45 27.45 26.51 26.61 39,016 -0.70(-2.56%)
Aug 03, 2021 27.35 27.40 26.89 27.30 50,910 -0.15(-0.54%)
Aug 02, 2021 27.11 27.77 27.11 27.45 3,850 +0.26(+0.96%)
Jul 30, 2021 27.79 27.79 26.65 27.19 59,889 -0.66(-2.38%)
Jul 29, 2021 28.26 28.26 27.12 27.86 31,756 -0.56(-1.98%)
Jul 28, 2021 28.13 28.66 28.11 28.42 15,308 +0.20(+0.72%)
Jul 27, 2021 28.49 28.65 28.13 28.21 20,960 -0.49(-1.70%)
Jul 26, 2021 28.73 29.22 28.29 28.70 23,656 -0.21(-0.73%)
Jul 23, 2021 28.92 29.02 28.74 28.91 11,816 -0.02(-0.06%)
Jul 22, 2021 29.24 29.24 28.62 28.93 12,264 -0.18(-0.62%)
Jul 21, 2021 28.46 29.90 28.46 29.11 66,298 +0.63(+2.19%)
Jul 20, 2021 27.35 28.49 27.04 28.49 32,481 +1.51(+5.60%)
Jul 19, 2021 27.99 27.99 26.67 26.98 42,729 -1.29(-4.55%)
Jul 16, 2021 28.32 28.47 27.92 28.26 18,953 +0.10(+0.35%)
Jul 15, 2021 28.52 28.72 28.16 28.16 28,472 -0.58(-2.02%)
Jul 14, 2021 29.25 29.47 28.63 28.75 18,976 -0.26(-0.90%)
Jul 13, 2021 29.61 29.61 28.96 29.01 10,215 -0.87(-2.90%)
Jul 12, 2021 29.93 30.09 29.71 29.87 25,743 +0.13(+0.44%)
Jul 09, 2021 29.20 29.87 29.06 29.74 33,005 +0.85(+2.96%)
Jul 08, 2021 29.25 29.25 28.44 28.89 50,379 -0.89(-2.99%)
Jul 07, 2021 30.32 30.32 29.15 29.78 57,650 -0.28(-0.93%)
Jul 06, 2021 29.11 30.37 29.11 30.06 140,215 +1.55(+5.43%)
Jul 02, 2021 29.09 29.09 28.50 28.51 21,023 -0.58(-1.98%)
Jul 01, 2021 28.59 29.09 28.45 29.09 5,240 +0.47(+1.64%)
Jun 30, 2021 28.78 29.01 28.39 28.62 47,037 -0.43(-1.49%)
Jun 29, 2021 29.17 29.23 28.39 29.05 32,169 +0.11(+0.36%)
Jun 28, 2021 29.20 29.31 28.44 28.94 26,469 -0.01(-0.04%)
Jun 25, 2021 28.25 29.19 28.25 28.96 25,204 +0.58(+2.05%)
Jun 24, 2021 27.97 28.38 27.97 28.38 84,961 +0.85(+3.08%)
Jun 23, 2021 27.51 27.85 27.17 27.53 13,356 +0.01(+0.02%)
Jun 22, 2021 26.50 27.76 26.30 27.52 57,154 +1.06(+4.02%)
Jun 21, 2021 26.30 26.74 26.30 26.46 13,390 +0.36(+1.38%)
Jun 18, 2021 26.92 27.01 26.10 26.10 30,303 -0.93(-3.46%)
Jun 17, 2021 27.35 27.85 26.89 27.03 20,117 -0.51(-1.84%)
Jun 16, 2021 27.76 27.98 27.48 27.54 11,054 -0.56(-1.98%)
Jun 15, 2021 27.41 28.16 27.41 28.10 57,618 +0.57(+2.07%)
Jun 14, 2021 27.87 28.19 27.45 27.53 19,178 -0.49(-1.75%)
Jun 11, 2021 27.19 28.05 27.19 28.02 28,138 +1.02(+3.78%)
Jun 10, 2021 27.08 27.41 26.87 27.00 16,787 +0.07(+0.25%)
Jun 09, 2021 27.12 27.12 26.74 26.93 15,161 -0.11(-0.41%)
Jun 08, 2021 27.54 27.57 26.88 27.04 28,369 -0.40(-1.44%)
Jun 07, 2021 27.48 27.86 27.36 27.43 17,197 -0.10(-0.35%)
Jun 04, 2021 27.79 27.79 27.27 27.53 41,701 -0.12(-0.44%)
Jun 03, 2021 27.85 27.85 27.36 27.65 14,875 -0.38(-1.37%)
Jun 02, 2021 28.20 28.23 27.95 28.03 17,052 -0.11(-0.40%)
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.