Brookfield Business Partners LP (NY: BBU )

37.97 USD -0.37 (-0.97%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 38.47 38.47 37.71 37.97 14,000 -0.37(-0.97%)
Jan 14, 2021 38.10 38.75 37.97 38.34 5,850 +0.21(+0.54%)
Jan 13, 2021 37.92 38.28 37.64 38.13 10,314 -0.24(-0.61%)
Jan 12, 2021 37.81 38.37 37.69 38.37 9,641 +0.69(+1.83%)
Jan 11, 2021 37.65 38.07 37.64 37.68 12,933 -0.61(-1.59%)
Jan 08, 2021 38.72 38.72 37.91 38.29 14,200 +0.12(+0.31%)
Jan 07, 2021 38.27 38.70 38.03 38.17 13,673 -0.11(-0.29%)
Jan 06, 2021 38.62 38.90 38.00 38.28 20,864 -0.36(-0.93%)
Jan 05, 2021 37.99 38.85 37.99 38.64 11,209 +0.75(+1.98%)
Jan 04, 2021 37.83 38.39 37.69 37.89 16,070 +0.36(+0.96%)
Dec 31, 2020 37.53 37.53 37.53 20,927 -0.59(-1.55%)
Dec 30, 2020 38.02 38.36 37.95 38.12 20,927 +0.07(+0.18%)
Dec 29, 2020 37.75 38.18 37.22 38.05 34,247 +0.53(+1.41%)
Dec 28, 2020 38.41 38.41 37.52 37.52 7,042 -0.45(-1.19%)
Dec 24, 2020 37.04 38.05 37.03 37.97 9,500 +0.87(+2.35%)
Dec 23, 2020 36.86 37.45 36.76 37.10 16,983 +0.56(+1.53%)
Dec 22, 2020 37.28 37.28 36.35 36.54 14,591 -1.06(-2.82%)
Dec 21, 2020 36.53 37.72 36.44 37.60 14,345 +0.40(+1.08%)
Dec 18, 2020 38.34 38.34 37.07 37.20 18,800 -1.15(-3.00%)
Dec 17, 2020 37.96 38.56 37.96 38.35 8,927 +0.12(+0.31%)
Dec 16, 2020 38.10 38.30 37.81 38.23 16,939 -0.11(-0.29%)
Dec 15, 2020 37.39 38.84 37.39 38.34 23,896 +0.88(+2.36%)
Dec 14, 2020 37.84 38.00 36.95 37.46 29,805 +0.23(+0.60%)
Dec 11, 2020 37.68 38.38 36.68 37.23 39,200 -0.85(-2.23%)
Dec 10, 2020 37.62 38.86 37.62 38.08 21,018 -0.10(-0.26%)
Dec 09, 2020 39.71 39.82 38.15 38.18 23,175 -1.51(-3.80%)
Dec 08, 2020 39.73 40.00 39.40 39.69 36,220 -0.27(-0.68%)
Dec 07, 2020 39.00 40.00 38.85 39.96 25,335 +0.81(+2.07%)
Dec 04, 2020 37.62 39.77 37.62 39.15 30,100 +1.36(+3.60%)
Dec 03, 2020 37.49 38.25 37.49 37.79 38,636 +0.70(+1.89%)
Dec 02, 2020 36.24 37.20 36.24 37.09 31,751 +0.66(+1.81%)
Dec 01, 2020 35.69 36.61 35.45 36.43 38,718 +0.65(+1.82%)
Nov 30, 2020 35.85 35.95 35.00 35.78 28,652 -0.07(-0.20%)
Nov 27, 2020 35.82 36.25 35.28 35.85 19,100 +0.89(+2.55%)
Nov 25, 2020 35.84 36.01 34.87 34.96 17,900 -0.83(-2.32%)
Nov 24, 2020 35.37 36.36 35.16 35.79 50,981 +0.74(+2.11%)
Nov 23, 2020 34.48 35.55 34.48 35.05 44,581 +0.39(+1.13%)
Nov 20, 2020 34.07 34.72 34.01 34.66 7,000 -0.13(-0.37%)
Nov 19, 2020 34.88 34.89 34.31 34.79 10,760 +0.06(+0.17%)
Nov 18, 2020 35.00 35.49 34.73 34.73 20,731 -0.21(-0.60%)
Nov 17, 2020 35.29 35.35 34.47 34.94 50,530 -0.47(-1.33%)
Nov 16, 2020 34.12 35.69 34.12 35.41 21,581 +1.66(+4.92%)
Nov 13, 2020 33.18 33.77 32.50 33.75 15,000 +0.57(+1.72%)
Nov 12, 2020 35.04 35.33 32.59 33.18 51,413 -1.85(-5.28%)
Nov 11, 2020 34.50 35.42 34.34 35.03 23,398 +0.64(+1.86%)
Nov 10, 2020 33.39 34.40 33.36 34.39 18,026 +0.84(+2.50%)
Nov 09, 2020 32.95 33.84 32.61 33.55 39,064 +2.11(+6.71%)
Nov 06, 2020 31.11 31.95 31.11 31.44 17,200 +0.32(+1.03%)
Nov 05, 2020 30.28 31.60 30.28 31.12 27,047 +1.15(+3.84%)
Nov 04, 2020 30.84 31.32 29.75 29.97 43,042 -0.54(-1.77%)
Nov 03, 2020 31.37 32.23 30.46 30.51 32,709 -0.18(-0.59%)
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.