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 (%)
Dec 31, 2021 27.58 27.79 27.49 27.72 8,053 +0.14(+0.50%)
Dec 30, 2021 27.79 27.88 27.58 27.58 9,032 -0.08(-0.30%)
Dec 29, 2021 27.77 27.85 27.46 27.67 15,150 -0.08(-0.30%)
Dec 28, 2021 28.29 28.29 27.47 27.75 9,278 +0.09(+0.33%)
Dec 27, 2021 27.73 27.73 27.46 27.66 12,266 +0.17(+0.63%)
Dec 23, 2021 27.53 27.69 27.33 27.48 14,208 +0.06(+0.21%)
Dec 22, 2021 27.09 27.59 27.09 27.43 12,225 +0.25(+0.92%)
Dec 21, 2021 26.95 27.49 26.92 27.18 18,147 +0.58(+2.17%)
Dec 20, 2021 26.96 27.04 26.36 26.60 18,850 -0.61(-2.23%)
Dec 17, 2021 27.65 27.76 27.21 27.21 24,786 -0.63(-2.27%)
Dec 16, 2021 28.15 28.15 27.58 27.84 7,806 -0.02(-0.09%)
Dec 15, 2021 27.66 28.23 27.34 27.86 7,729 +0.36(+1.29%)
Dec 14, 2021 27.33 27.68 26.92 27.51 17,704 -0.11(-0.39%)
Dec 13, 2021 28.20 28.20 27.26 27.62 18,008 -0.61(-2.17%)
Dec 10, 2021 28.36 28.72 28.03 28.23 30,502 -0.08(-0.28%)
Dec 09, 2021 27.53 28.31 27.53 28.31 9,286 +0.51(+1.84%)
Dec 08, 2021 27.79 28.05 27.51 27.80 10,874 -0.07(-0.25%)
Dec 07, 2021 28.24 28.24 27.73 27.87 48,879 +0.21(+0.77%)
Dec 06, 2021 27.13 28.13 27.13 27.65 18,051 +0.63(+2.32%)
Dec 03, 2021 27.71 28.01 27.02 27.03 22,098 -0.64(-2.33%)
Dec 02, 2021 26.68 27.68 26.55 27.67 18,136 +1.02(+3.82%)
Dec 01, 2021 27.68 27.69 26.52 26.65 153,893 -0.50(-1.84%)
Nov 30, 2021 27.90 27.98 26.52 27.15 18,820 -0.95(-3.38%)
Nov 29, 2021 28.59 28.59 28.01 28.10 20,491 -0.34(-1.18%)
Nov 26, 2021 28.98 28.98 28.04 28.44 42,136 -0.09(-0.32%)
Nov 24, 2021 28.55 28.55 28.31 28.53 11,060 -0.18(-0.61%)
Nov 23, 2021 28.67 28.80 28.38 28.71 9,440 -0.09(-0.33%)
Nov 22, 2021 27.98 29.05 27.98 28.80 55,122 +0.96(+3.43%)
Nov 19, 2021 28.90 28.90 27.59 27.85 31,474 -1.18(-4.06%)
Nov 18, 2021 29.23 29.19 28.93 29.02 28,310 -0.33(-1.11%)
Nov 17, 2021 30.21 30.21 29.03 29.35 22,124 -0.92(-3.05%)
Nov 16, 2021 30.45 30.62 30.04 30.27 15,631 -0.13(-0.44%)
Nov 15, 2021 30.69 30.72 29.88 30.41 26,419 -0.40(-1.29%)
Nov 12, 2021 30.17 31.25 30.17 30.80 20,281 +0.67(+2.23%)
Nov 11, 2021 30.10 30.33 30.01 30.13 9,475 +0.07(+0.22%)
Nov 10, 2021 29.62 30.06 30.06 17,049 +0.25(+0.85%)
Nov 09, 2021 29.74 29.94 29.46 29.81 14,415 +0.04(+0.14%)
Nov 08, 2021 29.68 30.19 29.43 29.77 29,358 +0.35(+1.19%)
Nov 05, 2021 29.22 29.59 29.22 29.42 35,858 +0.20(+0.70%)
Nov 04, 2021 29.74 29.74 29.18 29.22 24,235 -0.34(-1.16%)
Nov 03, 2021 28.96 29.56 28.96 29.56 5,279 +0.54(+1.86%)
Nov 02, 2021 29.16 29.16 28.69 29.02 11,785 -0.19(-0.64%)
Nov 01, 2021 29.22 29.23 28.87 29.20 18,175 -0.01(-0.02%)
Oct 29, 2021 28.99 29.21 28.91 29.21 9,087 +0.29(+1.00%)
Oct 28, 2021 29.07 29.35 28.58 28.92 15,172 -0.14(-0.50%)
Oct 27, 2021 29.10 29.29 28.79 29.07 26,081 -0.06(-0.21%)
Oct 26, 2021 29.25 29.34 29.13 11,621 +0.09(+0.31%)
Oct 25, 2021 29.22 29.28 28.84 29.04 17,368 -0.17(-0.60%)
Oct 22, 2021 28.60 29.71 28.60 29.21 31,993 +0.48(+1.67%)
Oct 21, 2021 29.00 29.18 28.62 28.73 25,002 -0.16(-0.54%)
Oct 20, 2021 28.80 29.01 28.72 28.89 19,955 -0.04(-0.15%)
Oct 19, 2021 28.63 28.98 28.38 28.93 24,830 +0.10(+0.33%)
Oct 18, 2021 28.66 28.86 28.21 28.83 15,165 -0.10(-0.35%)
Oct 15, 2021 28.51 28.93 28.49 28.93 8,156 +0.49(+1.73%)
Oct 14, 2021 28.13 28.71 28.12 28.44 20,392 +0.29(+1.05%)
Oct 13, 2021 27.95 28.15 27.77 28.15 12,058 +0.20(+0.73%)
Oct 12, 2021 28.40 28.51 27.83 27.94 15,729 -0.16(-0.56%)
Oct 11, 2021 27.62 28.15 27.62 28.10 7,507 -0.05(-0.19%)
Oct 08, 2021 27.65 28.15 27.65 28.15 13,910 +0.51(+1.83%)
Oct 07, 2021 27.35 27.78 27.09 27.65 15,505 +0.44(+1.64%)
Oct 06, 2021 27.17 27.35 27.11 27.20 12,514 -0.44(-1.59%)
Oct 05, 2021 27.48 27.76 27.29 27.64 13,968 +0.18(+0.66%)
Oct 04, 2021 27.65 28.00 27.33 27.46 14,199 -0.26(-0.95%)
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.