Skip to main content

Brookfield Business Partners LP (NY: BBU )

21.89 +0.07 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.88 30.10 29.79 30.10 8,819 +0.30(+1.00%)
Oct 28, 2021 29.95 30.24 29.45 29.80 14,724 -0.15(-0.50%)
Oct 27, 2021 29.99 30.18 29.67 29.95 25,311 -0.06(-0.21%)
Oct 26, 2021 30.14 30.23 30.01 11,277 +0.09(+0.31%)
Oct 25, 2021 30.11 30.18 29.72 29.92 16,855 -0.18(-0.60%)
Oct 22, 2021 29.47 30.62 29.47 30.10 31,048 +0.50(+1.67%)
Oct 21, 2021 29.88 30.07 29.49 29.60 24,263 -0.16(-0.54%)
Oct 20, 2021 29.68 29.89 29.59 29.76 19,365 -0.04(-0.15%)
Oct 19, 2021 29.50 29.86 29.24 29.81 24,097 +0.10(+0.33%)
Oct 18, 2021 29.53 29.73 29.06 29.71 14,717 -0.11(-0.35%)
Oct 15, 2021 29.37 29.81 29.36 29.81 7,915 +0.51(+1.73%)
Oct 14, 2021 28.99 29.59 28.98 29.31 19,790 +0.30(+1.05%)
Oct 13, 2021 28.80 29.00 28.62 29.00 11,702 +0.21(+0.73%)
Oct 12, 2021 29.26 29.37 28.67 28.79 15,265 -0.16(-0.56%)
Oct 11, 2021 28.46 29.01 28.46 28.95 7,285 -0.06(-0.19%)
Oct 08, 2021 28.49 29.01 28.49 29.01 13,499 +0.52(+1.83%)
Oct 07, 2021 28.18 28.62 27.92 28.49 15,047 +0.46(+1.64%)
Oct 06, 2021 28.00 28.19 27.94 28.03 12,144 -0.45(-1.59%)
Oct 05, 2021 28.32 28.61 28.12 28.48 13,555 +0.19(+0.66%)
Oct 04, 2021 28.49 28.85 28.17 28.30 13,779 -0.27(-0.95%)
Oct 01, 2021 28.57 28.71 28.30 28.57 36,984 +0.14(+0.50%)
Sep 30, 2021 27.98 28.74 27.98 28.43 39,647 +0.40(+1.44%)
Sep 29, 2021 27.77 28.10 27.77 28.02 19,631 -0.04(-0.15%)
Sep 28, 2021 28.72 28.72 27.47 28.07 20,585 -0.52(-1.83%)
Sep 27, 2021 29.40 29.40 28.34 28.59 45,921 -0.11(-0.39%)
Sep 24, 2021 28.38 28.70 28.02 28.70 46,807 +0.35(+1.23%)
Sep 23, 2021 27.72 28.49 27.71 28.35 37,993 +0.90(+3.27%)
Sep 22, 2021 26.57 27.71 26.57 27.45 115,996 +1.00(+3.77%)
Sep 21, 2021 25.70 26.64 25.70 26.46 75,826 +0.82(+3.21%)
Sep 20, 2021 25.57 26.41 25.02 25.63 53,348 -0.30(-1.17%)
Sep 17, 2021 26.51 26.57 25.71 25.94 60,001 -0.30(-1.13%)
Sep 16, 2021 26.29 26.36 26.10 26.23 20,789 +0.07(+0.27%)
Sep 15, 2021 26.11 26.25 25.92 26.16 29,991 -0.01(-0.04%)
Sep 14, 2021 26.28 26.61 26.14 26.17 17,810 -0.13(-0.49%)
Sep 13, 2021 26.36 26.55 26.15 26.30 30,748 +0.00(+0.00%)
Sep 10, 2021 26.58 26.60 26.18 26.30 28,100 -0.11(-0.40%)
Sep 09, 2021 26.61 26.98 26.33 26.41 16,976 -0.30(-1.11%)
Sep 08, 2021 26.28 26.77 26.23 26.70 34,199 +0.29(+1.10%)
Sep 07, 2021 26.19 26.52 26.04 26.41 26,702 +0.16(+0.61%)
Sep 03, 2021 26.64 26.86 26.19 26.25 25,152 -0.50(-1.88%)
Sep 02, 2021 26.32 26.82 26.28 26.75 32,473 +0.63(+2.39%)
Sep 01, 2021 26.45 26.56 26.10 26.13 8,268 -0.28(-1.08%)
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%)
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.