Brookfield Business Partners LP (NY: BBU )

24.34 +1.61 (+7.08%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 24.00 24.48 22.16 24.34 26,074 +1.61(+7.08%)
Aug 04, 2022 21.27 22.78 21.27 22.73 20,257 +0.91(+4.17%)
Aug 03, 2022 20.51 21.91 20.51 21.82 10,329 +1.40(+6.86%)
Aug 02, 2022 19.86 20.69 19.86 20.42 21,962 +0.33(+1.62%)
Aug 01, 2022 19.51 20.09 19.50 20.09 7,822 +0.45(+2.26%)
Jul 29, 2022 20.11 20.41 19.51 19.65 24,797 -0.55(-2.72%)
Jul 28, 2022 19.69 20.39 19.68 20.20 9,214 +0.45(+2.28%)
Jul 27, 2022 19.68 19.79 19.33 19.75 9,931 +0.02(+0.13%)
Jul 26, 2022 20.15 20.34 19.52 19.73 12,892 -0.45(-2.21%)
Jul 25, 2022 20.01 20.42 20.00 20.17 5,091 +0.19(+0.95%)
Jul 22, 2022 20.01 20.54 19.80 19.98 29,005 -0.01(-0.05%)
Jul 21, 2022 19.91 20.22 19.90 19.99 15,220 -0.03(-0.15%)
Jul 20, 2022 19.91 20.55 19.91 20.02 21,855 +0.00(+0.00%)
Jul 19, 2022 19.58 20.03 19.58 20.02 7,445 +0.80(+4.16%)
Jul 18, 2022 19.26 19.71 19.16 19.22 17,213 +0.05(+0.26%)
Jul 15, 2022 18.98 19.23 18.69 19.17 53,973 +0.59(+3.18%)
Jul 14, 2022 19.00 19.00 18.48 18.58 15,636 -0.77(-3.98%)
Jul 13, 2022 20.26 20.26 19.12 19.35 24,342 -0.15(-0.77%)
Jul 12, 2022 19.30 19.76 19.28 19.50 47,454 +0.14(+0.72%)
Jul 11, 2022 20.00 20.02 19.11 19.36 14,989 -0.72(-3.59%)
Jul 08, 2022 19.86 20.20 19.86 20.08 2,966 -0.03(-0.15%)
Jul 07, 2022 19.90 20.58 19.87 20.11 18,352 +0.05(+0.27%)
Jul 06, 2022 20.55 20.55 19.80 20.05 7,610 -0.23(-1.16%)
Jul 05, 2022 21.17 21.17 20.00 20.29 68,626 -0.94(-4.43%)
Jul 01, 2022 21.00 21.32 21.00 21.23 5,401 +0.04(+0.19%)
Jun 30, 2022 21.90 22.06 21.00 21.19 93,957 -0.98(-4.42%)
Jun 29, 2022 22.45 22.47 21.92 22.17 6,748 +0.06(+0.27%)
Jun 28, 2022 22.64 22.94 22.06 22.11 15,250 -0.24(-1.07%)
Jun 27, 2022 23.42 23.42 21.89 22.35 15,478 -0.74(-3.20%)
Jun 24, 2022 23.65 24.17 22.91 23.09 17,371 -0.23(-0.99%)
Jun 23, 2022 23.44 23.72 22.88 23.32 95,059 +0.30(+1.30%)
Jun 22, 2022 23.62 23.62 21.90 23.02 23,500 -0.59(-2.50%)
Jun 21, 2022 22.70 23.61 22.70 23.61 31,080 +1.28(+5.73%)
Jun 17, 2022 21.18 22.58 21.18 22.33 33,291 +0.94(+4.39%)
Jun 16, 2022 22.30 22.45 21.34 21.39 14,711 -1.81(-7.80%)
Jun 15, 2022 22.06 23.40 22.06 23.20 18,244 +1.27(+5.79%)
Jun 14, 2022 22.26 22.32 21.86 21.93 15,440 +0.20(+0.92%)
Jun 13, 2022 22.22 22.56 21.72 21.73 42,128 -1.33(-5.77%)
Jun 10, 2022 23.14 23.16 22.67 23.06 21,687 -0.62(-2.62%)
Jun 09, 2022 23.40 23.80 23.14 23.68 21,539 +0.25(+1.07%)
Jun 08, 2022 23.64 24.14 23.33 23.43 67,203 -0.45(-1.88%)
Jun 07, 2022 24.10 24.65 23.73 23.88 70,100 -0.67(-2.73%)
Jun 06, 2022 23.46 24.94 23.12 24.55 44,259 +1.43(+6.19%)
Jun 03, 2022 23.91 23.91 22.79 23.12 48,774 -0.82(-3.43%)
Jun 02, 2022 23.17 23.98 23.17 23.94 39,215 +0.53(+2.26%)
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.