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 (%)
Apr 30, 2021 26.37 26.37 26.13 26.18 8,680 -0.18(-0.68%)
Apr 29, 2021 25.81 26.45 25.78 26.36 33,691 +0.65(+2.52%)
Apr 28, 2021 26.04 26.17 25.71 25.71 12,738 -0.17(-0.67%)
Apr 27, 2021 25.42 26.17 25.36 25.89 30,078 +0.53(+2.08%)
Apr 26, 2021 23.96 25.36 23.96 25.36 63,699 +1.55(+6.49%)
Apr 23, 2021 24.17 24.17 23.58 23.81 133,542 -0.15(-0.62%)
Apr 22, 2021 23.93 24.23 23.76 23.96 24,949 +0.01(+0.05%)
Apr 21, 2021 23.57 24.11 23.27 23.95 100,804 +0.16(+0.68%)
Apr 20, 2021 24.06 24.21 23.68 23.79 20,275 -0.35(-1.44%)
Apr 19, 2021 24.31 24.32 23.96 24.14 54,276 -0.24(-0.98%)
Apr 16, 2021 24.41 24.41 24.06 24.38 44,736 -0.17(-0.68%)
Apr 15, 2021 24.03 24.54 23.97 24.54 59,930 +0.47(+1.97%)
Apr 14, 2021 24.35 24.57 23.98 24.07 12,249 -0.29(-1.20%)
Apr 13, 2021 24.81 24.97 23.95 24.36 62,070 -0.32(-1.29%)
Apr 12, 2021 24.83 25.36 24.68 24.68 50,674 -0.20(-0.79%)
Apr 09, 2021 24.57 25.00 24.57 24.88 15,524 +0.37(+1.49%)
Apr 08, 2021 24.52 24.84 24.51 24.51 72,516 -0.22(-0.87%)
Apr 07, 2021 24.56 24.81 24.38 24.73 59,873 +0.43(+1.75%)
Apr 06, 2021 24.32 24.44 24.23 24.30 17,440 +0.07(+0.30%)
Apr 05, 2021 24.79 24.86 24.12 24.23 73,204 -0.25(-1.03%)
Apr 01, 2021 24.16 24.74 24.00 24.48 18,362 +0.42(+1.74%)
Mar 31, 2021 23.85 24.47 23.85 24.06 26,454 +0.42(+1.76%)
Mar 30, 2021 23.75 23.89 23.48 23.65 20,395 -0.30(-1.24%)
Mar 29, 2021 24.26 24.26 23.61 23.94 33,711 -0.20(-0.82%)
Mar 26, 2021 24.22 24.56 24.04 24.14 48,075 -0.14(-0.57%)
Mar 25, 2021 24.04 24.42 23.75 24.28 37,699 +0.04(+0.15%)
Mar 24, 2021 24.24 24.35 24.02 24.24 17,312 +0.35(+1.48%)
Mar 23, 2021 23.66 24.06 23.61 23.89 22,007 +0.04(+0.18%)
Mar 22, 2021 24.00 24.00 23.82 23.85 22,127 -0.12(-0.50%)
Mar 19, 2021 23.88 24.21 23.63 23.97 19,196 -0.05(-0.20%)
Mar 18, 2021 23.84 24.05 23.74 24.02 15,869 -0.01(-0.05%)
Mar 17, 2021 23.24 24.19 23.23 24.03 347,049 +0.78(+3.35%)
Mar 16, 2021 23.16 23.75 23.09 23.25 13,554 +0.00(+0.00%)
Mar 15, 2021 23.99 24.28 23.06 23.25 73,506 -0.82(-3.41%)
Mar 12, 2021 24.27 24.40 23.84 24.07 20,699 -0.36(-1.47%)
Mar 11, 2021 24.56 24.66 24.25 24.43 49,734 -0.09(-0.37%)
Mar 10, 2021 24.65 24.90 24.22 24.52 46,083 +0.35(+1.44%)
Mar 09, 2021 24.13 24.77 23.87 24.17 29,113 +0.11(+0.47%)
Mar 08, 2021 23.94 24.59 23.94 24.06 20,460 +0.04(+0.15%)
Mar 05, 2021 23.96 24.38 23.72 24.02 31,215 +0.00(+0.00%)
Mar 04, 2021 24.83 24.98 23.81 24.02 42,817 -1.05(-4.20%)
Mar 03, 2021 25.61 25.75 25.02 25.08 36,647 -0.41(-1.60%)
Mar 02, 2021 25.14 25.72 25.14 25.48 19,154 +0.20(+0.78%)
Mar 01, 2021 25.16 25.67 24.84 25.29 64,168 +0.72(+2.95%)
Feb 26, 2021 25.68 25.68 24.43 24.56 32,717 -0.81(-3.21%)
Feb 25, 2021 26.27 26.56 25.21 25.38 29,003 -0.75(-2.88%)
Feb 24, 2021 25.58 26.19 25.35 26.13 18,206 +0.43(+1.69%)
Feb 23, 2021 25.38 25.70 25.15 25.70 26,938 +0.19(+0.76%)
Feb 22, 2021 25.40 25.67 25.38 25.50 12,286 -0.14(-0.54%)
Feb 19, 2021 25.70 25.88 25.39 25.64 42,961 -0.05(-0.19%)
Feb 18, 2021 25.60 25.87 25.53 25.69 14,451 -0.08(-0.30%)
Feb 17, 2021 25.09 25.84 25.09 25.76 34,662 +0.05(+0.20%)
Feb 16, 2021 25.73 25.96 25.47 25.71 14,812 +0.23(+0.90%)
Feb 12, 2021 25.29 25.59 24.81 25.48 76,395 +0.24(+0.95%)
Feb 11, 2021 24.13 25.43 24.13 25.24 97,282 +1.32(+5.50%)
Feb 10, 2021 23.62 23.93 23.05 23.93 81,014 +0.62(+2.64%)
Feb 09, 2021 23.80 23.80 23.13 23.31 26,236 -0.39(-1.67%)
Feb 08, 2021 22.65 23.93 22.65 23.71 48,543 +0.85(+3.72%)
Feb 05, 2021 23.13 23.25 22.64 22.86 49,147 +0.53(+2.38%)
Feb 04, 2021 22.54 22.92 22.02 22.32 49,153 +0.12(+0.52%)
Feb 03, 2021 22.40 22.61 22.08 22.21 20,399 -0.31(-1.39%)
Feb 02, 2021 22.23 22.79 22.01 22.52 26,260 +0.35(+1.56%)
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.