Skip to main content

Brookfield Business Partners LP (NY: BBU )

22.09 -0.05 (-0.25%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 22.17 22.61 21.66 22.44 226,709 -0.03(-0.13%)
Jan 30, 2018 22.46 22.89 22.03 22.46 303,443 +0.10(+0.44%)
Jan 29, 2018 22.74 23.03 22.30 22.37 145,037 -0.16(-0.69%)
Jan 26, 2018 22.72 22.90 22.52 22.52 43,579 +0.07(+0.31%)
Jan 25, 2018 22.73 22.92 22.40 22.45 94,792 -0.03(-0.15%)
Jan 24, 2018 22.46 22.64 22.41 22.49 71,349 -0.02(-0.10%)
Jan 23, 2018 22.48 22.63 22.19 22.51 73,724 +0.22(+1.01%)
Jan 22, 2018 22.17 22.32 21.92 22.29 49,375 +0.12(+0.52%)
Jan 19, 2018 21.38 22.17 21.38 22.17 77,191 +0.69(+3.19%)
Jan 18, 2018 21.16 21.49 20.98 21.49 205,002 +0.29(+1.39%)
Jan 17, 2018 21.25 21.45 21.12 21.19 48,342 -0.13(-0.59%)
Jan 16, 2018 21.63 21.63 21.15 21.32 71,446 -0.14(-0.64%)
Jan 12, 2018 21.46 21.46 21.46 0 -0.32(-1.48%)
Jan 11, 2018 21.50 21.78 21.24 21.78 64,759 +0.30(+1.39%)
Jan 10, 2018 22.23 22.23 21.26 21.48 66,669 -0.69(-3.09%)
Jan 09, 2018 22.43 22.43 21.99 22.17 25,667 -0.29(-1.31%)
Jan 08, 2018 22.32 22.46 22.00 22.46 109,639 +0.58(+2.66%)
Jan 05, 2018 21.31 22.36 21.16 21.88 651,647 +1.09(+5.26%)
Jan 04, 2018 20.18 20.82 20.18 20.78 104,540 +0.88(+4.43%)
Jan 03, 2018 20.06 20.10 19.69 19.90 19,827 -0.03(-0.14%)
Jan 02, 2018 19.87 20.07 19.84 19.93 46,196 +0.05(+0.26%)
Dec 29, 2017 19.88 19.88 19.88 0 +0.11(+0.55%)
Dec 28, 2017 19.83 19.85 19.48 19.77 86,998 +0.10(+0.50%)
Dec 27, 2017 19.58 19.99 19.55 19.67 21,563 +0.24(+1.21%)
Dec 26, 2017 19.58 19.58 19.41 19.44 8,173 -0.14(-0.74%)
Dec 22, 2017 19.51 19.82 19.51 19.58 17,934 -0.02(-0.12%)
Dec 21, 2017 19.50 19.64 19.33 19.60 43,400 +0.28(+1.46%)
Dec 20, 2017 19.33 19.57 19.25 19.32 48,898 +0.31(+1.61%)
Dec 19, 2017 18.94 19.15 18.93 19.02 48,165 +0.09(+0.49%)
Dec 18, 2017 19.00 19.19 18.84 18.92 22,821 +0.04(+0.21%)
Dec 15, 2017 19.52 19.58 18.88 18.88 84,163 -0.56(-2.90%)
Dec 14, 2017 19.53 19.93 19.45 19.45 74,027 -0.13(-0.68%)
Dec 13, 2017 18.83 19.66 18.72 19.58 112,509 +0.74(+3.91%)
Dec 12, 2017 18.92 19.22 18.80 18.84 103,311 -0.05(-0.27%)
Dec 11, 2017 18.21 19.20 18.21 18.89 138,039 +0.74(+4.09%)
Dec 08, 2017 17.85 18.26 17.77 18.15 60,093 +0.28(+1.55%)
Dec 07, 2017 17.78 17.90 17.64 17.88 58,051 +0.03(+0.19%)
Dec 06, 2017 17.88 18.00 17.77 17.84 57,157 -0.06(-0.35%)
Dec 05, 2017 17.90 18.03 17.77 17.90 45,201 -0.06(-0.35%)
Dec 04, 2017 17.92 18.01 17.87 17.97 70,508 +0.03(+0.19%)
Dec 01, 2017 17.75 17.97 17.75 17.93 58,806 +0.20(+1.10%)
Nov 30, 2017 17.79 18.11 17.61 17.74 91,581 -0.12(-0.65%)
Nov 29, 2017 17.71 17.85 17.58 17.85 42,039 +0.15(+0.86%)
Nov 28, 2017 17.85 17.94 17.55 17.70 48,621 -0.18(-0.99%)
Nov 27, 2017 18.06 18.06 17.88 17.88 76,826 +0.09(+0.52%)
Nov 24, 2017 17.85 18.06 17.76 17.79 35,565 -0.02(-0.10%)
Nov 22, 2017 17.73 17.88 17.52 17.80 271,790 +0.08(+0.45%)
Nov 21, 2017 17.70 17.77 17.67 17.72 101,171 +0.06(+0.32%)
Nov 20, 2017 17.39 17.77 17.35 17.67 173,511 +0.31(+1.78%)
Nov 17, 2017 17.20 17.39 17.15 17.36 208,003 +0.16(+0.93%)
Nov 16, 2017 17.30 17.37 17.20 17.20 69,802 -0.04(-0.23%)
Nov 15, 2017 17.01 17.31 16.93 17.24 105,918 +0.16(+0.94%)
Nov 14, 2017 17.05 17.12 16.98 17.08 35,722 -0.07(-0.43%)
Nov 13, 2017 17.05 17.17 16.98 17.15 31,215 +0.06(+0.34%)
Nov 10, 2017 17.03 17.20 16.94 17.09 86,459 +0.06(+0.37%)
Nov 09, 2017 16.94 17.12 16.90 17.03 126,702 +0.00(+0.00%)
Nov 08, 2017 17.35 17.35 16.96 17.03 166,375 -0.19(-1.10%)
Nov 07, 2017 17.33 17.41 17.20 17.22 268,303 -0.12(-0.69%)
Nov 06, 2017 17.45 17.48 17.10 17.34 127,455 -0.03(-0.16%)
Nov 03, 2017 17.25 17.48 17.17 17.37 140,562 +0.15(+0.90%)
Nov 02, 2017 17.16 17.25 17.04 17.21 217,741 +0.16(+0.94%)
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.