Brookfield Business Partners LP (NY: BBU )

22.20 +0.31 (+1.42%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 29.77 30.42 29.53 29.70 32,986 -0.10(-0.32%)
Mar 30, 2022 29.01 29.97 28.97 29.80 94,003 +1.02(+3.53%)
Mar 29, 2022 29.94 30.39 28.59 28.79 47,706 -0.75(-2.55%)
Mar 28, 2022 30.08 30.46 29.43 29.54 26,801 -0.13(-0.42%)
Mar 25, 2022 28.37 29.99 28.37 29.66 29,266 +1.01(+3.51%)
Mar 24, 2022 28.42 29.15 28.30 28.66 32,565 +0.57(+2.03%)
Mar 23, 2022 26.76 28.30 26.76 28.09 59,344 +1.20(+4.46%)
Mar 22, 2022 26.84 27.21 26.60 26.89 51,139 +0.55(+2.09%)
Mar 21, 2022 27.37 28.81 26.25 26.34 39,524 -1.03(-3.78%)
Mar 18, 2022 25.89 27.66 25.89 27.37 76,950 +1.30(+4.97%)
Mar 17, 2022 24.81 26.12 24.81 26.08 32,767 +1.03(+4.13%)
Mar 16, 2022 25.71 25.99 24.54 25.04 70,528 -0.55(-2.15%)
Mar 15, 2022 26.77 26.77 25.07 25.59 97,039 +0.99(+4.01%)
Mar 14, 2022 25.49 25.54 24.30 24.61 48,384 -0.76(-3.01%)
Mar 11, 2022 25.32 25.43 25.21 25.37 15,321 +0.09(+0.37%)
Mar 10, 2022 24.70 25.28 24.66 25.28 10,259 +0.47(+1.88%)
Mar 09, 2022 24.43 24.96 24.36 24.81 42,661 +0.68(+2.83%)
Mar 08, 2022 24.64 24.69 23.89 24.13 39,541 -0.49(-1.98%)
Mar 07, 2022 26.02 26.33 24.58 24.62 41,004 -1.52(-5.83%)
Mar 04, 2022 26.33 26.74 26.03 26.14 22,790 -0.37(-1.38%)
Mar 03, 2022 27.23 27.23 26.15 26.51 107,442 -0.71(-2.60%)
Mar 02, 2022 27.31 27.60 27.05 27.21 20,877 +0.20(+0.74%)
Mar 01, 2022 26.44 27.10 26.44 27.02 88,915 +0.34(+1.28%)
Feb 28, 2022 25.18 26.79 25.18 26.67 26,580 +0.99(+3.84%)
Feb 25, 2022 24.94 25.72 24.68 25.69 25,880 +1.06(+4.28%)
Feb 24, 2022 24.89 25.56 24.46 24.63 55,819 -0.55(-2.18%)
Feb 23, 2022 26.75 26.75 25.18 25.18 26,574 -0.88(-3.37%)
Feb 22, 2022 26.58 26.70 25.75 26.06 12,250 -0.64(-2.39%)
Feb 18, 2022 26.70 0 -0.07(-0.25%)
Feb 17, 2022 26.82 27.07 26.61 26.76 14,071 -0.34(-1.26%)
Feb 16, 2022 27.55 27.65 27.11 27.11 17,006 -0.79(-2.84%)
Feb 15, 2022 28.15 28.15 27.50 27.90 15,273 +0.14(+0.49%)
Feb 14, 2022 28.43 28.43 27.44 27.76 20,360 -0.61(-2.14%)
Feb 11, 2022 28.77 28.77 28.06 28.37 13,193 -0.43(-1.51%)
Feb 10, 2022 28.86 29.33 28.80 28.80 5,180 -0.40(-1.38%)
Feb 09, 2022 29.70 29.78 29.09 29.21 14,887 -0.30(-1.03%)
Feb 08, 2022 29.14 29.60 28.92 29.51 10,601 +0.42(+1.43%)
Feb 07, 2022 28.92 29.11 28.78 29.09 47,864 +0.33(+1.14%)
Feb 04, 2022 28.76 28.82 28.47 28.77 11,832 +0.22(+0.76%)
Feb 03, 2022 28.15 29.01 28.55 25,674 +0.24(+0.83%)
Feb 02, 2022 27.69 28.50 27.69 28.31 25,418 +0.86(+3.12%)
Feb 01, 2022 27.31 27.58 27.12 27.46 19,947 +0.25(+0.91%)
Jan 31, 2022 26.80 27.46 27.21 28,095 +0.43(+1.60%)
Jan 28, 2022 26.54 26.86 26.35 26.78 22,370 +0.29(+1.10%)
Jan 27, 2022 27.23 27.36 26.44 26.49 15,300 -0.60(-2.20%)
Jan 26, 2022 27.24 27.38 26.88 27.09 21,842 +0.20(+0.76%)
Jan 25, 2022 26.75 27.25 26.21 26.88 35,704 +0.12(+0.46%)
Jan 24, 2022 26.39 26.94 25.59 26.76 25,755 -0.08(-0.30%)
Jan 21, 2022 27.28 27.28 26.44 26.84 31,436 -0.69(-2.52%)
Jan 20, 2022 27.40 27.94 27.40 27.53 15,290 -0.06(-0.22%)
Jan 19, 2022 27.97 28.02 27.28 27.60 9,932 -0.43(-1.55%)
Jan 18, 2022 28.27 28.44 27.59 28.03 24,179 -0.48(-1.67%)
Jan 14, 2022 28.51 0 -0.52(-1.80%)
Jan 13, 2022 28.90 29.05 28.68 29.03 15,127 +0.16(+0.57%)
Jan 12, 2022 29.09 29.09 28.61 28.87 12,810 -0.14(-0.47%)
Jan 11, 2022 27.92 29.14 27.92 29.00 11,729 +1.23(+4.44%)
Jan 10, 2022 28.27 28.27 27.42 27.77 33,862 -0.71(-2.48%)
Jan 07, 2022 28.61 28.61 28.25 28.48 10,911 +0.10(+0.35%)
Jan 06, 2022 29.17 29.41 28.38 28.38 12,861 -0.82(-2.82%)
Jan 05, 2022 29.75 29.75 29.10 29.20 11,577 -0.40(-1.36%)
Jan 04, 2022 28.67 29.68 28.65 29.60 13,466 +1.07(+3.76%)
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.