Brookfield Business Partners LP (NY: BBU )

19.91 -0.55 (-2.69%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 23, 2022 19.98 20.30 19.54 19.91 4,630 -0.55(-2.70%)
Sep 22, 2022 20.46 20.58 20.21 20.46 5,249 -0.19(-0.91%)
Sep 21, 2022 20.81 20.91 20.45 20.65 20,345 -0.18(-0.86%)
Sep 20, 2022 21.58 21.58 20.63 20.83 14,812 -1.14(-5.19%)
Sep 19, 2022 21.07 21.97 21.01 21.97 15,933 +0.58(+2.70%)
Sep 16, 2022 22.71 22.88 21.14 21.39 13,801 -1.82(-7.83%)
Sep 15, 2022 23.38 23.75 22.89 23.21 18,636 -0.36(-1.53%)
Sep 14, 2022 24.10 24.29 23.50 23.57 3,349 -0.25(-1.05%)
Sep 13, 2022 24.01 24.44 23.79 23.82 6,885 -0.77(-3.13%)
Sep 12, 2022 24.11 24.71 23.79 24.59 24,709 +0.78(+3.28%)
Sep 09, 2022 23.47 24.02 23.34 23.81 32,832 +0.57(+2.45%)
Sep 08, 2022 21.94 23.24 21.94 23.24 9,359 +1.09(+4.92%)
Sep 07, 2022 21.47 22.26 21.28 22.15 18,034 +0.79(+3.70%)
Sep 06, 2022 21.66 21.97 20.89 21.36 7,001 -0.57(-2.60%)
Sep 02, 2022 21.80 22.01 21.32 21.93 8,458 +0.32(+1.48%)
Sep 01, 2022 21.35 21.87 20.25 21.61 17,215 -0.08(-0.37%)
Aug 31, 2022 21.32 21.80 21.21 21.69 12,302 +0.44(+2.07%)
Aug 30, 2022 21.50 21.91 21.25 21.25 4,352 -0.72(-3.28%)
Aug 29, 2022 21.80 22.43 21.80 21.97 9,854 -0.09(-0.41%)
Aug 26, 2022 22.73 22.73 21.97 22.06 9,922 -0.29(-1.30%)
Aug 25, 2022 23.15 23.28 22.35 22.35 6,410 -0.83(-3.58%)
Aug 24, 2022 23.49 23.73 22.96 23.18 3,050 -0.62(-2.61%)
Aug 23, 2022 23.40 23.99 23.25 23.80 7,554 +0.77(+3.34%)
Aug 22, 2022 23.43 23.47 22.64 23.03 13,220 -0.39(-1.67%)
Aug 19, 2022 23.76 23.82 23.42 23.42 1,958 -0.69(-2.86%)
Aug 18, 2022 24.97 24.97 23.99 24.11 17,322 -0.91(-3.64%)
Aug 17, 2022 25.76 26.16 25.02 25.02 6,671 -1.17(-4.47%)
Aug 16, 2022 25.84 26.50 25.62 26.19 20,415 +0.53(+2.07%)
Aug 15, 2022 25.41 25.79 25.37 25.66 5,619 +0.07(+0.27%)
Aug 12, 2022 24.87 25.78 24.76 25.59 11,685 +0.53(+2.11%)
Aug 11, 2022 25.79 25.79 24.78 25.06 5,616 -0.50(-1.96%)
Aug 10, 2022 25.93 26.15 25.50 25.56 14,694 -0.06(-0.23%)
Aug 09, 2022 25.08 25.82 25.08 25.62 24,718 +1.28(+5.26%)
Aug 08, 2022 24.70 26.45 24.34 24.34 42,093 +0.00(+0.00%)
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%)
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.