Skip to main content

Brookfield Business Partners LP (NY: BBU )

22.20 +0.31 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 29.88 30.11 29.80 30.11 8,816 +0.30(+1.00%)
Oct 28, 2021 29.96 30.25 29.46 29.81 14,720 -0.15(-0.50%)
Oct 27, 2021 30.00 30.19 29.67 29.96 25,303 -0.06(-0.21%)
Oct 26, 2021 30.14 30.24 30.02 11,274 +0.09(+0.31%)
Oct 25, 2021 30.11 30.18 29.72 29.93 16,850 -0.18(-0.60%)
Oct 22, 2021 29.48 30.63 29.48 30.11 31,039 +0.50(+1.67%)
Oct 21, 2021 29.89 30.08 29.50 29.61 24,256 -0.16(-0.54%)
Oct 20, 2021 29.69 29.90 29.60 29.77 19,360 -0.04(-0.15%)
Oct 19, 2021 29.51 29.87 29.25 29.82 24,090 +0.10(+0.33%)
Oct 18, 2021 29.54 29.74 29.07 29.72 14,713 -0.11(-0.35%)
Oct 15, 2021 29.38 29.82 29.36 29.82 7,912 +0.51(+1.73%)
Oct 14, 2021 29.00 29.59 28.99 29.31 19,784 +0.30(+1.05%)
Oct 13, 2021 28.81 29.01 28.63 29.01 11,698 +0.21(+0.73%)
Oct 12, 2021 29.27 29.38 28.68 28.80 15,260 -0.16(-0.56%)
Oct 11, 2021 28.47 29.02 28.47 28.96 7,283 -0.06(-0.19%)
Oct 08, 2021 28.50 29.02 28.50 29.02 13,495 +0.52(+1.83%)
Oct 07, 2021 28.19 28.63 27.93 28.50 15,042 +0.46(+1.64%)
Oct 06, 2021 28.01 28.19 27.95 28.04 12,141 -0.45(-1.59%)
Oct 05, 2021 28.33 28.61 28.13 28.49 13,551 +0.19(+0.66%)
Oct 04, 2021 28.50 28.86 28.17 28.30 13,776 -0.27(-0.95%)
Oct 01, 2021 28.58 28.71 28.31 28.58 36,973 +0.14(+0.50%)
Sep 30, 2021 27.99 28.74 27.99 28.43 39,636 +0.40(+1.44%)
Sep 29, 2021 27.78 28.11 27.78 28.03 19,626 -0.04(-0.15%)
Sep 28, 2021 28.73 28.73 27.48 28.08 20,580 -0.52(-1.83%)
Sep 27, 2021 29.41 29.41 28.35 28.60 45,908 -0.11(-0.39%)
Sep 24, 2021 28.39 28.71 28.03 28.71 46,794 +0.35(+1.23%)
Sep 23, 2021 27.73 28.50 27.72 28.36 37,982 +0.90(+3.27%)
Sep 22, 2021 26.58 27.72 26.58 27.46 115,963 +1.00(+3.77%)
Sep 21, 2021 25.71 26.65 25.71 26.46 75,805 +0.82(+3.21%)
Sep 20, 2021 25.58 26.42 25.03 25.64 53,333 -0.30(-1.17%)
Sep 17, 2021 26.51 26.58 25.72 25.94 59,984 -0.30(-1.13%)
Sep 16, 2021 26.30 26.37 26.11 26.24 20,783 +0.07(+0.27%)
Sep 15, 2021 26.12 26.25 25.93 26.17 29,982 -0.01(-0.04%)
Sep 14, 2021 26.29 26.62 26.15 26.18 17,805 -0.13(-0.49%)
Sep 13, 2021 26.37 26.56 26.16 26.31 30,739 +0.00(+0.00%)
Sep 10, 2021 26.59 26.61 26.19 26.31 28,092 -0.11(-0.40%)
Sep 09, 2021 26.62 26.98 26.33 26.41 16,971 -0.30(-1.11%)
Sep 08, 2021 26.29 26.78 26.24 26.71 34,189 +0.29(+1.10%)
Sep 07, 2021 26.20 26.53 26.05 26.42 26,695 +0.16(+0.61%)
Sep 03, 2021 26.65 26.87 26.20 26.26 25,145 -0.50(-1.88%)
Sep 02, 2021 26.33 26.83 26.29 26.76 32,464 +0.63(+2.39%)
Sep 01, 2021 26.46 26.56 26.11 26.14 8,266 -0.29(-1.08%)
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%)
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.