Brookfield Business Partners LP (NY: BBU )

19.68 +0.24 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 19.63 19.68 19.48 19.68 9,538 +0.24(+1.23%)
Jun 17, 2024 19.29 19.72 19.15 19.44 4,324 +0.15(+0.76%)
Jun 14, 2024 18.79 19.37 18.78 19.29 17,664 +0.28(+1.49%)
Jun 13, 2024 19.28 19.44 18.93 19.01 12,928 -0.10(-0.52%)
Jun 12, 2024 18.74 19.50 18.74 19.11 15,109 +0.55(+2.96%)
Jun 11, 2024 18.45 18.62 18.30 18.56 3,175 -0.18(-0.96%)
Jun 10, 2024 18.62 19.05 18.24 18.74 20,466 +0.12(+0.64%)
Jun 07, 2024 18.48 18.82 18.42 18.62 4,266 +0.03(+0.16%)
Jun 06, 2024 18.50 18.68 18.49 18.59 11,747 -0.04(-0.21%)
Jun 05, 2024 18.48 18.76 18.28 18.63 10,868 +0.30(+1.64%)
Jun 04, 2024 18.10 18.33 18.01 18.33 10,281 +0.05(+0.27%)
Jun 03, 2024 18.27 18.28 18.04 18.28 3,800 +0.20(+1.11%)
May 31, 2024 18.14 18.16 17.80 18.08 6,527 +0.11(+0.60%)
May 30, 2024 18.04 18.11 17.86 17.97 3,724 +0.02(+0.11%)
May 29, 2024 18.10 18.10 17.92 17.95 3,375 -0.25(-1.36%)
May 28, 2024 18.59 18.85 18.11 18.20 4,809 -0.54(-2.86%)
May 24, 2024 18.57 18.85 18.57 18.74 3,110 +0.23(+1.23%)
May 23, 2024 18.87 18.87 18.39 18.51 5,447 -0.22(-1.17%)
May 22, 2024 19.45 19.45 18.55 18.73 7,377 -0.62(-3.23%)
May 21, 2024 19.83 19.83 19.26 19.35 28,018 -0.49(-2.45%)
May 20, 2024 19.70 19.84 18.41 19.84 2,322 +0.28(+1.42%)
May 17, 2024 19.62 19.86 19.24 19.56 8,661 -0.09(-0.45%)
May 16, 2024 19.69 19.69 18.92 19.65 5,963 +0.03(+0.15%)
May 15, 2024 19.44 19.65 19.21 19.62 3,140 +0.37(+1.91%)
May 14, 2024 19.35 19.46 19.17 19.25 2,734 -0.09(-0.46%)
May 13, 2024 19.66 19.66 19.28 19.34 1,976 -0.12(-0.61%)
May 10, 2024 19.34 19.59 19.10 19.46 4,304 -0.02(-0.10%)
May 09, 2024 18.96 19.53 18.96 19.48 2,035 +0.52(+2.72%)
May 08, 2024 18.73 19.09 18.73 18.96 6,681 +0.24(+1.30%)
May 07, 2024 18.86 18.91 18.72 18.72 3,530 -0.12(-0.66%)
May 06, 2024 18.33 19.20 18.33 18.85 20,746 +0.11(+0.58%)
May 03, 2024 19.04 19.04 18.36 18.74 22,419 -0.04(-0.21%)
May 02, 2024 18.80 18.96 18.60 18.78 19,073 +0.22(+1.18%)
May 01, 2024 18.65 18.76 18.42 18.56 10,151 -0.08(-0.43%)
Apr 30, 2024 18.69 18.87 18.56 18.64 16,787 -0.16(-0.84%)
Apr 29, 2024 18.87 18.91 18.56 18.80 4,294 -0.20(-1.04%)
Apr 26, 2024 19.00 19.40 18.99 18.99 10,171 +0.15(+0.79%)
Apr 25, 2024 19.54 19.54 18.56 18.85 6,217 -0.58(-2.96%)
Apr 24, 2024 19.61 19.70 19.33 19.42 3,517 -0.17(-0.86%)
Apr 23, 2024 19.70 19.83 19.39 19.59 9,263 +0.09(+0.46%)
Apr 22, 2024 19.44 19.63 19.34 19.50 4,946 +0.22(+1.13%)
Apr 19, 2024 19.45 19.45 19.26 19.28 4,195 +0.10(+0.52%)
Apr 18, 2024 18.98 19.83 18.98 19.18 16,882 +0.12(+0.62%)
Apr 17, 2024 19.38 19.59 18.95 19.06 8,187 -0.03(-0.16%)
Apr 16, 2024 19.56 19.69 18.89 19.09 25,183 -0.35(-1.79%)
Apr 15, 2024 19.28 20.02 19.15 19.44 6,629 +0.00(+0.00%)
Apr 12, 2024 19.40 19.61 18.89 19.44 8,177 -0.11(-0.56%)
Apr 11, 2024 19.31 19.92 18.99 19.55 14,137 +0.21(+1.08%)
Apr 10, 2024 20.11 20.11 19.30 19.34 8,910 -1.04(-5.11%)
Apr 09, 2024 20.23 20.56 20.23 20.38 2,972 +0.10(+0.49%)
Apr 08, 2024 20.36 20.36 20.18 20.28 1,930 -0.12(-0.58%)
Apr 05, 2024 20.38 20.46 20.16 20.40 6,841 -0.11(-0.53%)
Apr 04, 2024 21.31 21.31 20.48 20.51 10,664 -0.86(-4.04%)
Apr 03, 2024 21.47 21.94 21.20 21.37 25,467 -0.09(-0.44%)
Apr 02, 2024 21.44 21.47 20.85 21.47 7,556 +0.00(+0.02%)
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.