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 (%)
Feb 26, 2021 26.52 26.52 25.22 25.36 31,689 -0.84(-3.21%)
Feb 25, 2021 27.13 27.42 26.03 26.20 28,092 -0.79(-2.93%)
Feb 24, 2021 26.42 27.05 26.19 26.99 17,624 +0.45(+1.69%)
Feb 23, 2021 26.21 26.55 25.98 26.54 26,078 +0.20(+0.76%)
Feb 22, 2021 26.24 26.52 26.21 26.34 11,894 -0.14(-0.54%)
Feb 19, 2021 26.55 26.74 26.23 26.48 41,590 -0.05(-0.19%)
Feb 18, 2021 26.44 26.73 26.37 26.53 13,990 -0.08(-0.30%)
Feb 17, 2021 25.92 26.69 25.92 26.61 33,555 +0.05(+0.20%)
Feb 16, 2021 26.58 26.82 26.31 26.56 14,339 +0.24(+0.90%)
Feb 12, 2021 26.12 26.43 25.63 26.32 73,956 +0.25(+0.95%)
Feb 11, 2021 24.92 26.27 24.92 26.08 94,177 +1.36(+5.50%)
Feb 10, 2021 24.40 24.72 23.81 24.72 78,427 +0.64(+2.64%)
Feb 09, 2021 24.58 24.58 23.90 24.08 25,399 -0.41(-1.67%)
Feb 08, 2021 23.39 24.72 23.39 24.49 46,993 +0.88(+3.72%)
Feb 05, 2021 23.90 24.02 23.39 23.61 47,578 +0.55(+2.38%)
Feb 04, 2021 23.28 23.67 22.75 23.06 47,584 +0.12(+0.52%)
Feb 03, 2021 23.14 23.35 22.81 22.94 19,748 -0.32(-1.39%)
Feb 02, 2021 22.96 23.54 22.74 23.27 25,421 +0.36(+1.56%)
Feb 01, 2021 22.57 23.05 22.12 22.91 23,512 +0.57(+2.57%)
Jan 29, 2021 22.46 22.67 22.19 22.33 24,598 -0.19(-0.82%)
Jan 28, 2021 22.91 23.01 22.44 22.52 28,784 +0.02(+0.11%)
Jan 27, 2021 22.08 23.15 21.87 22.49 246,956 +0.22(+1.00%)
Jan 26, 2021 22.70 22.74 22.08 22.27 44,284 -0.49(-2.17%)
Jan 25, 2021 23.30 23.61 22.76 22.76 27,292 -0.74(-3.13%)
Jan 22, 2021 23.21 23.52 23.21 23.50 12,299 +0.19(+0.80%)
Jan 21, 2021 23.97 23.97 22.99 23.31 38,892 -0.53(-2.23%)
Jan 20, 2021 23.86 23.88 23.70 23.85 15,564 +0.25(+1.05%)
Jan 19, 2021 23.58 23.76 23.41 23.60 18,545 +0.14(+0.58%)
Jan 15, 2021 23.77 23.77 23.30 23.46 22,656 -0.23(-0.97%)
Jan 14, 2021 23.54 23.94 23.46 23.69 9,467 +0.13(+0.54%)
Jan 13, 2021 23.43 23.65 23.26 23.56 16,691 -0.15(-0.61%)
Jan 12, 2021 23.36 23.71 23.29 23.71 15,602 +0.43(+1.83%)
Jan 11, 2021 23.27 23.52 23.26 23.28 20,929 -0.38(-1.59%)
Jan 08, 2021 23.93 23.93 23.43 23.66 22,979 +0.07(+0.31%)
Jan 07, 2021 23.65 23.91 23.50 23.59 22,127 -0.07(-0.29%)
Jan 06, 2021 23.86 24.04 23.48 23.65 33,764 -0.22(-0.93%)
Jan 05, 2021 23.48 24.00 23.48 23.88 18,139 +0.46(+1.98%)
Jan 04, 2021 23.38 23.72 23.29 23.41 26,006 +0.22(+0.96%)
Dec 31, 2020 23.19 23.19 23.19 33,866 -0.36(-1.55%)
Dec 30, 2020 23.49 23.70 23.45 23.56 33,866 +0.04(+0.18%)
Dec 29, 2020 23.33 23.59 23.00 23.51 55,422 +0.33(+1.41%)
Dec 28, 2020 23.74 23.74 23.18 23.18 11,396 -0.28(-1.19%)
Dec 24, 2020 22.89 23.51 22.88 23.46 15,373 +0.54(+2.35%)
Dec 23, 2020 22.78 23.14 22.72 22.93 27,483 +0.35(+1.53%)
Dec 22, 2020 23.04 23.04 22.46 22.58 23,612 -0.66(-2.82%)
Dec 21, 2020 22.57 23.31 22.52 23.23 23,214 +0.25(+1.08%)
Dec 18, 2020 23.69 23.69 22.91 22.99 30,424 -0.71(-3.00%)
Dec 17, 2020 23.46 23.83 23.46 23.70 14,446 +0.07(+0.31%)
Dec 16, 2020 23.54 23.67 23.36 23.62 27,412 -0.07(-0.29%)
Dec 15, 2020 23.10 24.00 23.10 23.69 38,670 +0.55(+2.36%)
Dec 14, 2020 23.38 23.48 22.83 23.14 48,233 +0.14(+0.60%)
Dec 11, 2020 23.28 23.72 22.67 23.01 63,437 -0.53(-2.23%)
Dec 10, 2020 23.25 24.01 23.25 23.53 34,013 -0.06(-0.26%)
Dec 09, 2020 24.54 24.61 23.57 23.59 37,504 -0.93(-3.80%)
Dec 08, 2020 24.55 24.72 24.35 24.53 58,614 -0.17(-0.68%)
Dec 07, 2020 24.10 24.72 24.01 24.69 40,999 +0.50(+2.07%)
Dec 04, 2020 23.25 24.57 23.25 24.19 48,710 +0.84(+3.60%)
Dec 03, 2020 23.17 23.64 23.17 23.35 62,524 +0.43(+1.89%)
Dec 02, 2020 22.39 22.99 22.39 22.92 51,382 +0.41(+1.81%)
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.