Skip to main content

Brookfield Business Partners LP (NY: BBU )

22.30 +0.41 (+1.87%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 26.51 26.51 25.22 25.35 31,698 -0.84(-3.21%)
Feb 25, 2021 27.12 27.42 26.03 26.19 28,100 -0.79(-2.93%)
Feb 24, 2021 26.42 27.05 26.18 26.98 17,629 +0.45(+1.69%)
Feb 23, 2021 26.21 26.54 25.97 26.54 26,086 +0.20(+0.76%)
Feb 22, 2021 26.23 26.51 26.21 26.33 11,897 -0.14(-0.54%)
Feb 19, 2021 26.54 26.73 26.22 26.48 41,602 -0.05(-0.19%)
Feb 18, 2021 26.43 26.72 26.37 26.53 13,994 -0.08(-0.30%)
Feb 17, 2021 25.91 26.68 25.91 26.61 33,565 +0.05(+0.20%)
Feb 16, 2021 26.58 26.81 26.30 26.55 14,343 +0.24(+0.90%)
Feb 12, 2021 26.11 26.42 25.62 26.32 73,977 +0.25(+0.95%)
Feb 11, 2021 24.91 26.26 24.91 26.07 94,204 +1.36(+5.50%)
Feb 10, 2021 24.40 24.72 23.80 24.71 78,450 +0.64(+2.64%)
Feb 09, 2021 24.57 24.57 23.89 24.07 25,406 -0.41(-1.67%)
Feb 08, 2021 23.39 24.71 23.39 24.48 47,007 +0.88(+3.72%)
Feb 05, 2021 23.89 24.01 23.38 23.60 47,591 +0.55(+2.38%)
Feb 04, 2021 23.28 23.67 22.74 23.05 47,598 +0.12(+0.52%)
Feb 03, 2021 23.13 23.34 22.80 22.94 19,753 -0.32(-1.39%)
Feb 02, 2021 22.96 23.54 22.73 23.26 25,429 +0.36(+1.56%)
Feb 01, 2021 22.57 23.05 22.11 22.90 23,519 +0.57(+2.57%)
Jan 29, 2021 22.46 22.66 22.18 22.33 24,605 -0.19(-0.82%)
Jan 28, 2021 22.90 23.00 22.44 22.51 28,792 +0.02(+0.11%)
Jan 27, 2021 22.08 23.14 21.86 22.49 247,026 +0.22(+1.00%)
Jan 26, 2021 22.69 22.73 22.08 22.26 44,297 -0.49(-2.17%)
Jan 25, 2021 23.29 23.60 22.76 22.76 27,300 -0.74(-3.13%)
Jan 22, 2021 23.21 23.52 23.21 23.49 12,302 +0.19(+0.80%)
Jan 21, 2021 23.96 23.96 22.99 23.31 38,903 -0.53(-2.23%)
Jan 20, 2021 23.86 23.88 23.69 23.84 15,569 +0.25(+1.05%)
Jan 19, 2021 23.57 23.75 23.40 23.59 18,551 +0.14(+0.58%)
Jan 15, 2021 23.77 23.77 23.30 23.46 22,662 -0.23(-0.96%)
Jan 14, 2021 23.54 23.94 23.45 23.68 9,469 +0.13(+0.54%)
Jan 13, 2021 23.42 23.65 23.25 23.56 16,695 -0.15(-0.61%)
Jan 12, 2021 23.36 23.70 23.28 23.70 15,606 +0.43(+1.83%)
Jan 11, 2021 23.26 23.52 23.25 23.28 20,935 -0.38(-1.59%)
Jan 08, 2021 23.92 23.92 23.42 23.65 22,986 +0.07(+0.31%)
Jan 07, 2021 23.64 23.91 23.49 23.58 22,133 -0.07(-0.29%)
Jan 06, 2021 23.86 24.03 23.47 23.65 33,773 -0.22(-0.93%)
Jan 05, 2021 23.47 24.00 23.47 23.87 18,144 +0.46(+1.98%)
Jan 04, 2021 23.37 23.72 23.28 23.41 26,013 +0.22(+0.96%)
Dec 31, 2020 23.18 23.18 23.18 33,875 -0.36(-1.55%)
Dec 30, 2020 23.49 23.70 23.44 23.55 33,875 +0.04(+0.18%)
Dec 29, 2020 23.32 23.59 22.99 23.51 55,437 +0.33(+1.41%)
Dec 28, 2020 23.73 23.73 23.18 23.18 11,399 -0.28(-1.19%)
Dec 24, 2020 22.88 23.51 22.88 23.46 15,378 +0.54(+2.35%)
Dec 23, 2020 22.77 23.13 22.71 22.92 27,491 +0.35(+1.53%)
Dec 22, 2020 23.03 23.03 22.46 22.57 23,619 -0.65(-2.82%)
Dec 21, 2020 22.57 23.30 22.51 23.23 23,221 +0.25(+1.08%)
Dec 18, 2020 23.68 23.68 22.90 22.98 30,432 -0.71(-3.00%)
Dec 17, 2020 23.45 23.82 23.45 23.69 14,450 +0.07(+0.31%)
Dec 16, 2020 23.54 23.66 23.36 23.62 27,420 -0.07(-0.29%)
Dec 15, 2020 23.10 23.99 23.10 23.68 38,682 +0.55(+2.36%)
Dec 14, 2020 23.38 23.47 22.83 23.14 48,247 +0.14(+0.60%)
Dec 11, 2020 23.28 23.71 22.66 23.00 63,455 -0.53(-2.23%)
Dec 10, 2020 23.24 24.01 23.24 23.52 34,023 -0.06(-0.26%)
Dec 09, 2020 24.53 24.60 23.57 23.59 37,514 -0.93(-3.80%)
Dec 08, 2020 24.54 24.71 24.34 24.52 58,631 -0.17(-0.68%)
Dec 07, 2020 24.09 24.71 24.00 24.69 41,011 +0.50(+2.07%)
Dec 04, 2020 23.24 24.57 23.24 24.19 48,724 +0.84(+3.60%)
Dec 03, 2020 23.16 23.63 23.16 23.34 62,542 +0.43(+1.89%)
Dec 02, 2020 22.39 22.98 22.39 22.91 51,397 +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.