Brookfield Business Partners LP (NY: BBU )

22.09 -0.05 (-0.25%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 25.01 25.01 25.01 0 -0.19(-0.77%)
Aug 30, 2018 25.67 25.67 25.20 25.20 11,077 -0.43(-1.66%)
Aug 29, 2018 25.46 25.63 25.27 25.63 23,821 -0.19(-0.74%)
Aug 28, 2018 26.15 26.15 25.34 25.82 40,430 -0.29(-1.13%)
Aug 27, 2018 26.19 26.38 25.70 26.12 24,581 +0.27(+1.05%)
Aug 24, 2018 25.25 25.84 25.21 25.84 56,076 +1.05(+4.24%)
Aug 23, 2018 24.57 25.35 24.44 24.79 63,928 +0.39(+1.59%)
Aug 22, 2018 23.84 24.56 23.84 24.41 32,820 +0.57(+2.40%)
Aug 21, 2018 23.97 24.03 23.80 23.83 14,922 +0.13(+0.54%)
Aug 20, 2018 23.55 23.79 23.55 23.71 19,910 +0.32(+1.36%)
Aug 17, 2018 23.71 23.78 23.39 23.39 17,999 -0.39(-1.63%)
Aug 16, 2018 23.40 23.83 23.40 23.78 9,719 +0.75(+3.24%)
Aug 15, 2018 23.53 23.82 23.03 23.03 24,635 -0.60(-2.54%)
Aug 14, 2018 23.78 23.89 23.63 23.63 15,291 -0.03(-0.15%)
Aug 13, 2018 23.75 23.82 23.57 23.67 30,556 -0.14(-0.58%)
Aug 10, 2018 23.60 23.88 23.60 23.80 21,115 +0.36(+1.55%)
Aug 09, 2018 23.43 23.84 23.43 23.44 58,800 +0.18(+0.77%)
Aug 08, 2018 23.20 23.56 23.05 23.26 136,675 -0.16(-0.67%)
Aug 07, 2018 23.26 23.42 22.91 23.42 23,378 +0.33(+1.41%)
Aug 06, 2018 23.37 23.39 23.04 23.09 17,111 -0.12(-0.51%)
Aug 03, 2018 23.69 23.98 22.72 23.21 102,286 -0.06(-0.25%)
Aug 02, 2018 23.08 23.43 23.08 23.27 52,105 +0.38(+1.67%)
Aug 01, 2018 22.71 23.34 22.71 22.89 51,134 +0.24(+1.05%)
Jul 31, 2018 22.68 22.74 22.53 22.65 18,304 +0.10(+0.44%)
Jul 30, 2018 22.64 22.79 22.45 22.55 47,356 -0.10(-0.46%)
Jul 27, 2018 22.66 22.89 22.44 22.66 7,442 +0.24(+1.06%)
Jul 26, 2018 22.83 22.83 22.42 22.42 23,628 -0.55(-2.41%)
Jul 25, 2018 23.11 23.22 22.97 22.97 43,685 -0.09(-0.38%)
Jul 24, 2018 22.85 23.19 22.74 23.06 45,144 +0.32(+1.42%)
Jul 23, 2018 22.74 22.78 22.72 22.74 1,850 -0.10(-0.46%)
Jul 20, 2018 23.24 23.24 22.69 22.84 27,321 -0.13(-0.55%)
Jul 19, 2018 23.42 23.42 22.97 22.97 20,370 -0.86(-3.61%)
Jul 18, 2018 22.82 23.83 22.82 23.83 12,343 +1.24(+5.47%)
Jul 17, 2018 22.92 22.94 22.56 22.59 31,101 -0.32(-1.39%)
Jul 16, 2018 22.81 23.01 22.76 22.91 10,064 +0.06(+0.25%)
Jul 13, 2018 23.05 23.26 22.85 22.85 25,005 -0.19(-0.84%)
Jul 12, 2018 22.44 23.22 22.44 23.05 35,632 +0.67(+3.01%)
Jul 11, 2018 22.52 22.56 22.33 22.37 31,655 -0.07(-0.31%)
Jul 10, 2018 22.51 22.56 22.40 22.44 25,398 -0.12(-0.54%)
Jul 09, 2018 22.59 22.70 22.45 22.56 14,164 -0.03(-0.15%)
Jul 06, 2018 22.44 22.74 22.25 22.60 40,450 +0.12(+0.54%)
Jul 05, 2018 22.48 22.61 22.13 22.48 61,434 +0.21(+0.96%)
Jul 03, 2018 22.26 22.26 22.26 0 +0.16(+0.71%)
Jun 29, 2018 22.11 22.11 22.11 334 +0.18(+0.84%)
Jun 28, 2018 22.15 22.27 21.86 21.92 47,765 -0.28(-1.25%)
Jun 27, 2018 22.56 22.77 22.14 22.20 12,731 -0.42(-1.84%)
Jun 26, 2018 22.57 22.67 22.49 22.61 15,317 +0.09(+0.38%)
Jun 25, 2018 22.49 22.66 22.17 22.53 152,430 -0.10(-0.46%)
Jun 22, 2018 22.59 22.64 22.46 22.63 6,929 +0.04(+0.18%)
Jun 21, 2018 23.04 23.04 22.54 22.59 43,182 -0.36(-1.59%)
Jun 20, 2018 23.38 23.38 22.90 22.96 10,983 -0.32(-1.37%)
Jun 19, 2018 23.49 23.49 23.23 23.27 22,662 -0.49(-2.07%)
Jun 18, 2018 23.56 23.76 23.36 23.76 16,738 +0.28(+1.21%)
Jun 15, 2018 23.67 23.37 23.48 83,915 -0.19(-0.81%)
Jun 14, 2018 23.64 23.75 23.50 23.67 47,354 +0.09(+0.37%)
Jun 13, 2018 23.42 23.69 23.42 23.59 35,435 +0.23(+0.96%)
Jun 12, 2018 23.39 23.52 23.22 23.36 29,613 -0.17(-0.71%)
Jun 11, 2018 23.45 23.54 23.42 23.53 27,119 +0.06(+0.27%)
Jun 08, 2018 23.11 23.49 23.11 23.46 25,885 +0.32(+1.37%)
Jun 07, 2018 23.30 23.37 22.71 23.15 37,936 -0.23(-0.96%)
Jun 06, 2018 23.16 23.37 11,320 -0.05(-0.20%)
Jun 05, 2018 23.02 23.50 23.02 23.42 28,301 +0.31(+1.33%)
Jun 04, 2018 23.11 23.11 22.82 23.11 49,260 +0.10(+0.43%)
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.