Skip to main content

Brookfield Business Partners LP (NY: BBU )

21.89 +0.07 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 22.46 22.66 22.18 22.33 24,605 -0.19(-0.82%)
Jan 28, 2021 22.90 23.00 22.44 22.51 28,792 +0.02(+0.11%)
Jan 27, 2021 22.08 23.14 21.86 22.49 247,026 +0.22(+1.00%)
Jan 26, 2021 22.69 22.73 22.08 22.26 44,297 -0.49(-2.17%)
Jan 25, 2021 23.29 23.60 22.76 22.76 27,300 -0.74(-3.13%)
Jan 22, 2021 23.21 23.52 23.21 23.49 12,302 +0.19(+0.80%)
Jan 21, 2021 23.96 23.96 22.99 23.31 38,903 -0.53(-2.23%)
Jan 20, 2021 23.86 23.88 23.69 23.84 15,569 +0.25(+1.05%)
Jan 19, 2021 23.57 23.75 23.40 23.59 18,551 +0.14(+0.58%)
Jan 15, 2021 23.77 23.77 23.30 23.46 22,662 -0.23(-0.96%)
Jan 14, 2021 23.54 23.94 23.45 23.68 9,469 +0.13(+0.54%)
Jan 13, 2021 23.42 23.65 23.25 23.56 16,695 -0.15(-0.61%)
Jan 12, 2021 23.36 23.70 23.28 23.70 15,606 +0.43(+1.83%)
Jan 11, 2021 23.26 23.52 23.25 23.28 20,935 -0.38(-1.59%)
Jan 08, 2021 23.92 23.92 23.42 23.65 22,986 +0.07(+0.31%)
Jan 07, 2021 23.64 23.91 23.49 23.58 22,133 -0.07(-0.29%)
Jan 06, 2021 23.86 24.03 23.47 23.65 33,773 -0.22(-0.93%)
Jan 05, 2021 23.47 24.00 23.47 23.87 18,144 +0.46(+1.98%)
Jan 04, 2021 23.37 23.72 23.28 23.41 26,013 +0.22(+0.96%)
Dec 31, 2020 23.18 23.18 23.18 33,875 -0.36(-1.55%)
Dec 30, 2020 23.49 23.70 23.44 23.55 33,875 +0.04(+0.18%)
Dec 29, 2020 23.32 23.59 22.99 23.51 55,437 +0.33(+1.41%)
Dec 28, 2020 23.73 23.73 23.18 23.18 11,399 -0.28(-1.19%)
Dec 24, 2020 22.88 23.51 22.88 23.46 15,378 +0.54(+2.35%)
Dec 23, 2020 22.77 23.13 22.71 22.92 27,491 +0.35(+1.53%)
Dec 22, 2020 23.03 23.03 22.46 22.57 23,619 -0.65(-2.82%)
Dec 21, 2020 22.57 23.30 22.51 23.23 23,221 +0.25(+1.08%)
Dec 18, 2020 23.68 23.68 22.90 22.98 30,432 -0.71(-3.00%)
Dec 17, 2020 23.45 23.82 23.45 23.69 14,450 +0.07(+0.31%)
Dec 16, 2020 23.54 23.66 23.36 23.62 27,420 -0.07(-0.29%)
Dec 15, 2020 23.10 23.99 23.10 23.68 38,682 +0.55(+2.36%)
Dec 14, 2020 23.38 23.47 22.83 23.14 48,247 +0.14(+0.60%)
Dec 11, 2020 23.28 23.71 22.66 23.00 63,455 -0.53(-2.23%)
Dec 10, 2020 23.24 24.01 23.24 23.52 34,023 -0.06(-0.26%)
Dec 09, 2020 24.53 24.60 23.57 23.59 37,514 -0.93(-3.80%)
Dec 08, 2020 24.54 24.71 24.34 24.52 58,631 -0.17(-0.68%)
Dec 07, 2020 24.09 24.71 24.00 24.69 41,011 +0.50(+2.07%)
Dec 04, 2020 23.24 24.57 23.24 24.19 48,724 +0.84(+3.60%)
Dec 03, 2020 23.16 23.63 23.16 23.34 62,542 +0.43(+1.89%)
Dec 02, 2020 22.39 22.98 22.39 22.91 51,397 +0.41(+1.81%)
Dec 01, 2020 22.05 22.62 21.90 22.50 62,675 +0.40(+1.82%)
Nov 30, 2020 22.15 22.21 21.62 22.10 46,380 -0.04(-0.20%)
Nov 27, 2020 22.13 22.39 21.79 22.15 30,918 +0.57(+2.66%)
Nov 25, 2020 22.11 22.22 21.52 21.57 29,009 -0.51(-2.32%)
Nov 24, 2020 21.82 22.44 21.70 22.08 82,621 +0.46(+2.11%)
Nov 23, 2020 21.28 21.94 21.28 21.63 72,249 +0.24(+1.13%)
Nov 20, 2020 21.02 21.42 20.99 21.39 11,344 -0.08(-0.37%)
Nov 19, 2020 21.52 21.53 21.17 21.47 17,438 +0.04(+0.17%)
Nov 18, 2020 21.60 21.90 21.43 21.43 33,597 -0.13(-0.60%)
Nov 17, 2020 21.78 21.81 21.27 21.56 81,890 -0.29(-1.33%)
Nov 16, 2020 21.05 22.02 21.05 21.85 34,975 +1.02(+4.92%)
Nov 13, 2020 20.47 20.84 20.05 20.83 24,309 +0.35(+1.72%)
Nov 12, 2020 21.62 21.80 20.11 20.47 83,321 -1.14(-5.28%)
Nov 11, 2020 21.29 21.86 21.19 21.61 37,919 +0.39(+1.86%)
Nov 10, 2020 20.60 21.23 20.58 21.22 29,213 +0.52(+2.50%)
Nov 09, 2020 20.33 20.88 20.12 20.70 63,308 +1.30(+6.71%)
Nov 06, 2020 19.20 19.71 19.20 19.40 27,874 +0.20(+1.03%)
Nov 05, 2020 18.68 19.50 18.68 19.20 43,833 +0.71(+3.84%)
Nov 04, 2020 19.03 19.32 18.36 18.49 69,755 -0.33(-1.77%)
Nov 03, 2020 19.36 19.89 18.80 18.83 53,009 -0.11(-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.