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 (%)
Dec 31, 2021 27.56 27.77 27.47 27.70 8,059 +0.14(+0.50%)
Dec 30, 2021 27.77 27.86 27.56 27.56 9,038 -0.08(-0.30%)
Dec 29, 2021 27.76 27.83 27.44 27.65 15,161 -0.08(-0.30%)
Dec 28, 2021 28.27 28.27 27.45 27.73 9,284 +0.09(+0.33%)
Dec 27, 2021 27.71 27.71 27.44 27.64 12,275 +0.17(+0.64%)
Dec 23, 2021 27.51 27.67 27.31 27.47 14,218 +0.06(+0.21%)
Dec 22, 2021 27.07 27.57 27.07 27.41 12,233 +0.25(+0.92%)
Dec 21, 2021 26.93 27.47 26.91 27.16 18,160 +0.58(+2.17%)
Dec 20, 2021 26.94 27.02 26.34 26.58 18,863 -0.61(-2.23%)
Dec 17, 2021 27.63 27.74 27.19 27.19 24,802 -0.63(-2.27%)
Dec 16, 2021 28.13 28.13 27.56 27.82 7,811 -0.02(-0.09%)
Dec 15, 2021 27.64 28.21 27.32 27.85 7,735 +0.35(+1.29%)
Dec 14, 2021 27.32 27.66 26.91 27.49 17,716 -0.11(-0.39%)
Dec 13, 2021 28.18 28.18 27.24 27.60 18,020 -0.61(-2.17%)
Dec 10, 2021 28.34 28.71 28.01 28.21 30,523 -0.08(-0.28%)
Dec 09, 2021 27.51 28.29 27.51 28.29 9,292 +0.51(+1.84%)
Dec 08, 2021 27.77 28.03 27.49 27.78 10,882 -0.07(-0.25%)
Dec 07, 2021 28.22 28.22 27.71 27.85 48,912 +0.21(+0.77%)
Dec 06, 2021 27.11 28.12 27.11 27.63 18,063 +0.63(+2.32%)
Dec 03, 2021 27.69 27.99 27.00 27.01 22,113 -0.64(-2.33%)
Dec 02, 2021 26.67 27.66 26.53 27.65 18,148 +1.02(+3.82%)
Dec 01, 2021 27.66 27.67 26.50 26.64 153,996 -0.50(-1.84%)
Nov 30, 2021 27.88 27.96 26.50 27.14 18,833 -0.95(-3.38%)
Nov 29, 2021 28.57 28.57 28.00 28.09 20,505 -0.34(-1.18%)
Nov 26, 2021 28.96 28.96 28.02 28.42 42,164 -0.09(-0.32%)
Nov 24, 2021 28.54 28.54 28.30 28.51 11,067 -0.18(-0.61%)
Nov 23, 2021 28.65 28.78 28.36 28.69 9,446 -0.09(-0.33%)
Nov 22, 2021 27.96 29.03 27.96 28.78 55,159 +0.96(+3.43%)
Nov 19, 2021 28.88 28.88 27.57 27.83 31,495 -1.18(-4.06%)
Nov 18, 2021 29.21 29.17 28.91 29.00 28,329 -0.33(-1.11%)
Nov 17, 2021 30.19 30.19 29.01 29.33 22,139 -0.92(-3.05%)
Nov 16, 2021 30.43 30.60 30.02 30.25 15,642 -0.13(-0.43%)
Nov 15, 2021 30.67 30.70 29.86 30.39 26,437 -0.40(-1.29%)
Nov 12, 2021 30.15 31.23 30.15 30.78 20,294 +0.67(+2.23%)
Nov 11, 2021 30.08 30.31 29.99 30.11 9,481 +0.07(+0.22%)
Nov 10, 2021 29.60 30.04 30.04 17,060 +0.25(+0.85%)
Nov 09, 2021 29.72 29.92 29.44 29.79 14,425 +0.04(+0.14%)
Nov 08, 2021 29.66 30.17 29.41 29.75 29,378 +0.35(+1.19%)
Nov 05, 2021 29.20 29.57 29.20 29.40 35,882 +0.20(+0.70%)
Nov 04, 2021 29.72 29.72 29.16 29.20 24,251 -0.34(-1.16%)
Nov 03, 2021 28.94 29.54 28.94 29.54 5,283 +0.54(+1.86%)
Nov 02, 2021 29.14 29.14 28.67 29.00 11,793 -0.19(-0.64%)
Nov 01, 2021 29.20 29.21 28.85 29.18 18,187 -0.01(-0.02%)
Oct 29, 2021 28.97 29.19 28.89 29.19 9,093 +0.29(+1.00%)
Oct 28, 2021 29.05 29.33 28.56 28.90 15,182 -0.14(-0.50%)
Oct 27, 2021 29.08 29.27 28.77 29.05 26,099 -0.06(-0.21%)
Oct 26, 2021 29.23 29.32 29.11 11,628 +0.09(+0.31%)
Oct 25, 2021 29.20 29.27 28.82 29.02 17,380 -0.17(-0.60%)
Oct 22, 2021 28.58 29.69 28.58 29.19 32,015 +0.48(+1.67%)
Oct 21, 2021 28.98 29.16 28.60 28.71 25,018 -0.16(-0.54%)
Oct 20, 2021 28.78 28.99 28.70 28.87 19,968 -0.04(-0.15%)
Oct 19, 2021 28.61 28.96 28.36 28.91 24,847 +0.10(+0.33%)
Oct 18, 2021 28.64 28.84 28.19 28.81 15,176 -0.10(-0.35%)
Oct 15, 2021 28.49 28.91 28.47 28.91 8,161 +0.49(+1.73%)
Oct 14, 2021 28.11 28.69 28.10 28.42 20,406 +0.29(+1.05%)
Oct 13, 2021 27.93 28.13 27.75 28.13 12,066 +0.20(+0.73%)
Oct 12, 2021 28.38 28.49 27.81 27.92 15,740 -0.16(-0.56%)
Oct 11, 2021 27.60 28.13 27.60 28.08 7,512 -0.05(-0.19%)
Oct 08, 2021 27.63 28.13 27.63 28.13 13,919 +0.50(+1.83%)
Oct 07, 2021 27.33 27.76 27.08 27.63 15,515 +0.44(+1.64%)
Oct 06, 2021 27.15 27.33 27.10 27.18 12,522 -0.44(-1.59%)
Oct 05, 2021 27.47 27.74 27.27 27.62 13,977 +0.18(+0.66%)
Oct 04, 2021 27.63 27.98 27.32 27.44 14,209 -0.26(-0.95%)
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.