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 (%)
Aug 31, 2021 26.14 26.61 26.10 26.42 33,981 +0.15(+0.59%)
Aug 30, 2021 26.60 26.72 26.13 26.27 28,693 -0.33(-1.23%)
Aug 27, 2021 26.69 27.06 26.59 26.59 16,376 -0.05(-0.20%)
Aug 26, 2021 27.20 27.20 26.56 26.65 27,348 -0.38(-1.41%)
Aug 25, 2021 26.69 27.26 26.54 27.03 69,723 +0.28(+1.06%)
Aug 24, 2021 26.14 26.79 26.10 26.74 45,872 +0.80(+3.08%)
Aug 23, 2021 25.55 26.05 25.49 25.94 44,234 +0.74(+2.92%)
Aug 20, 2021 24.06 25.21 23.99 25.21 45,363 +1.11(+4.58%)
Aug 19, 2021 24.71 24.71 23.96 24.10 43,019 -0.58(-2.35%)
Aug 18, 2021 25.05 25.05 24.61 24.68 31,587 -0.34(-1.36%)
Aug 17, 2021 25.01 25.09 24.78 25.02 40,187 -0.20(-0.79%)
Aug 16, 2021 25.38 25.52 25.00 25.22 57,919 -0.26(-1.02%)
Aug 13, 2021 25.81 25.81 25.44 25.48 19,848 -0.13(-0.51%)
Aug 12, 2021 25.94 25.94 25.16 25.61 26,085 -0.20(-0.79%)
Aug 11, 2021 25.92 26.08 25.61 25.81 62,557 -0.11(-0.41%)
Aug 10, 2021 26.45 26.45 25.73 25.92 40,077 -0.33(-1.27%)
Aug 09, 2021 26.33 26.63 25.99 26.25 49,038 -0.36(-1.35%)
Aug 06, 2021 27.32 27.32 26.16 26.61 45,964 -0.41(-1.51%)
Aug 05, 2021 26.63 27.27 26.61 27.02 42,967 +0.41(+1.54%)
Aug 04, 2021 27.46 27.46 26.52 26.61 39,005 -0.70(-2.56%)
Aug 03, 2021 27.36 27.41 26.90 27.31 50,896 -0.15(-0.54%)
Aug 02, 2021 27.12 27.78 27.12 27.46 3,849 +0.26(+0.96%)
Jul 30, 2021 27.80 27.80 26.66 27.20 59,872 -0.66(-2.38%)
Jul 29, 2021 28.27 28.27 27.13 27.86 31,747 -0.56(-1.98%)
Jul 28, 2021 28.14 28.67 28.12 28.43 15,304 +0.20(+0.72%)
Jul 27, 2021 28.50 28.66 28.14 28.22 20,954 -0.49(-1.70%)
Jul 26, 2021 28.74 29.23 28.30 28.71 23,649 -0.21(-0.73%)
Jul 23, 2021 28.93 29.03 28.75 28.92 11,813 -0.02(-0.06%)
Jul 22, 2021 29.24 29.24 28.63 28.94 12,260 -0.18(-0.62%)
Jul 21, 2021 28.46 29.91 28.46 29.12 66,279 +0.63(+2.19%)
Jul 20, 2021 27.36 28.49 27.05 28.49 32,472 +1.51(+5.60%)
Jul 19, 2021 28.00 28.00 26.67 26.98 42,717 -1.29(-4.55%)
Jul 16, 2021 28.33 28.48 27.93 28.27 18,948 +0.10(+0.35%)
Jul 15, 2021 28.53 28.72 28.17 28.17 28,464 -0.58(-2.02%)
Jul 14, 2021 29.26 29.48 28.64 28.75 18,971 -0.26(-0.90%)
Jul 13, 2021 29.62 29.62 28.97 29.01 10,212 -0.87(-2.90%)
Jul 12, 2021 29.94 30.10 29.72 29.88 25,736 +0.13(+0.44%)
Jul 09, 2021 29.21 29.88 29.06 29.75 32,995 +0.85(+2.96%)
Jul 08, 2021 29.26 29.26 28.45 28.90 50,364 -0.89(-2.99%)
Jul 07, 2021 30.33 30.33 29.16 29.79 57,633 -0.28(-0.93%)
Jul 06, 2021 29.12 30.38 29.12 30.07 140,175 +1.55(+5.43%)
Jul 02, 2021 29.10 29.10 28.51 28.52 21,017 -0.58(-1.98%)
Jul 01, 2021 28.60 29.10 28.46 29.10 5,238 +0.47(+1.64%)
Jun 30, 2021 28.79 29.02 28.40 28.62 47,024 -0.43(-1.49%)
Jun 29, 2021 29.18 29.24 28.40 29.06 32,160 +0.11(+0.36%)
Jun 28, 2021 29.21 29.32 28.45 28.95 26,461 -0.01(-0.04%)
Jun 25, 2021 28.25 29.19 28.25 28.97 25,196 +0.58(+2.05%)
Jun 24, 2021 27.98 28.38 27.98 28.38 84,937 +0.85(+3.08%)
Jun 23, 2021 27.52 27.86 27.18 27.54 13,352 +0.01(+0.02%)
Jun 22, 2021 26.51 27.76 26.31 27.53 57,138 +1.06(+4.02%)
Jun 21, 2021 26.31 26.75 26.30 26.46 13,386 +0.36(+1.38%)
Jun 18, 2021 26.93 27.02 26.11 26.11 30,295 -0.93(-3.46%)
Jun 17, 2021 27.36 27.86 26.90 27.04 20,111 -0.51(-1.84%)
Jun 16, 2021 27.77 27.98 27.49 27.55 11,050 -0.56(-1.98%)
Jun 15, 2021 27.42 28.17 27.42 28.10 57,601 +0.57(+2.07%)
Jun 14, 2021 27.88 28.20 27.46 27.54 19,173 -0.49(-1.75%)
Jun 11, 2021 27.20 28.06 27.20 28.02 28,130 +1.02(+3.78%)
Jun 10, 2021 27.08 27.42 26.88 27.00 16,782 +0.07(+0.25%)
Jun 09, 2021 27.13 27.13 26.74 26.93 15,157 -0.11(-0.41%)
Jun 08, 2021 27.55 27.58 26.89 27.05 28,361 -0.40(-1.44%)
Jun 07, 2021 27.49 27.87 27.37 27.44 17,192 -0.10(-0.35%)
Jun 04, 2021 27.80 27.80 27.28 27.54 41,690 -0.12(-0.44%)
Jun 03, 2021 27.86 27.86 27.37 27.66 14,871 -0.38(-1.37%)
Jun 02, 2021 28.20 28.24 27.96 28.04 17,047 -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.