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 (%)
Feb 26, 2021 25.68 25.68 24.43 24.56 32,717 -0.81(-3.21%)
Feb 25, 2021 26.27 26.56 25.21 25.38 29,003 -0.75(-2.88%)
Feb 24, 2021 25.58 26.19 25.35 26.13 18,206 +0.43(+1.69%)
Feb 23, 2021 25.38 25.70 25.15 25.70 26,938 +0.19(+0.76%)
Feb 22, 2021 25.40 25.67 25.38 25.50 12,286 -0.14(-0.54%)
Feb 19, 2021 25.70 25.88 25.39 25.64 42,961 -0.05(-0.19%)
Feb 18, 2021 25.60 25.87 25.53 25.69 14,451 -0.08(-0.30%)
Feb 17, 2021 25.09 25.84 25.09 25.76 34,662 +0.05(+0.20%)
Feb 16, 2021 25.73 25.96 25.47 25.71 14,812 +0.23(+0.90%)
Feb 12, 2021 25.29 25.59 24.81 25.48 76,395 +0.24(+0.95%)
Feb 11, 2021 24.13 25.43 24.13 25.24 97,282 +1.32(+5.50%)
Feb 10, 2021 23.62 23.93 23.05 23.93 81,014 +0.62(+2.64%)
Feb 09, 2021 23.80 23.80 23.13 23.31 26,236 -0.39(-1.67%)
Feb 08, 2021 22.65 23.93 22.65 23.71 48,543 +0.85(+3.72%)
Feb 05, 2021 23.13 23.25 22.64 22.86 49,147 +0.53(+2.38%)
Feb 04, 2021 22.54 22.92 22.02 22.32 49,153 +0.12(+0.52%)
Feb 03, 2021 22.40 22.61 22.08 22.21 20,399 -0.31(-1.39%)
Feb 02, 2021 22.23 22.79 22.01 22.52 26,260 +0.35(+1.56%)
Feb 01, 2021 21.85 22.32 21.41 22.18 24,287 +0.56(+2.57%)
Jan 29, 2021 21.74 21.94 21.48 21.62 25,409 -0.18(-0.82%)
Jan 28, 2021 22.18 22.27 21.73 21.80 29,734 +0.02(+0.11%)
Jan 27, 2021 21.38 22.41 21.17 21.77 255,100 +0.22(+1.00%)
Jan 26, 2021 21.97 22.01 21.38 21.56 45,745 -0.48(-2.17%)
Jan 25, 2021 22.55 22.86 22.04 22.04 28,192 -0.71(-3.13%)
Jan 22, 2021 22.47 22.77 22.47 22.75 12,704 +0.18(+0.80%)
Jan 21, 2021 23.20 23.20 22.26 22.57 40,175 -0.51(-2.23%)
Jan 20, 2021 23.10 23.12 22.94 23.08 16,078 +0.24(+1.05%)
Jan 19, 2021 22.83 23.00 22.66 22.85 19,157 +0.13(+0.58%)
Jan 15, 2021 23.01 23.01 22.56 22.71 23,403 -0.22(-0.96%)
Jan 14, 2021 22.79 23.18 22.71 22.94 9,779 +0.12(+0.54%)
Jan 13, 2021 22.68 22.90 22.52 22.81 17,241 -0.14(-0.61%)
Jan 12, 2021 22.62 22.95 22.55 22.95 16,116 +0.41(+1.83%)
Jan 11, 2021 22.52 22.77 22.51 22.54 21,619 -0.36(-1.59%)
Jan 08, 2021 23.16 23.16 22.68 22.91 23,737 +0.07(+0.31%)
Jan 07, 2021 22.89 23.15 22.75 22.83 22,856 -0.07(-0.29%)
Jan 06, 2021 23.10 23.27 22.73 22.90 34,877 -0.22(-0.93%)
Jan 05, 2021 22.73 23.24 22.73 23.11 18,737 +0.45(+1.98%)
Jan 04, 2021 22.63 22.96 22.55 22.67 26,863 +0.22(+0.96%)
Dec 31, 2020 22.45 22.45 22.45 34,983 -0.35(-1.55%)
Dec 30, 2020 22.74 22.95 22.70 22.80 34,983 +0.04(+0.18%)
Dec 29, 2020 22.58 22.84 22.27 22.76 57,249 +0.32(+1.41%)
Dec 28, 2020 22.98 22.98 22.44 22.44 11,771 -0.27(-1.19%)
Dec 24, 2020 22.16 22.76 22.15 22.71 15,880 +0.52(+2.35%)
Dec 23, 2020 22.05 22.40 21.99 22.19 28,389 +0.34(+1.53%)
Dec 22, 2020 22.30 22.30 21.74 21.86 24,391 -0.63(-2.82%)
Dec 21, 2020 21.85 22.56 21.80 22.49 23,980 +0.24(+1.08%)
Dec 18, 2020 22.94 22.94 22.18 22.25 31,427 -0.69(-3.00%)
Dec 17, 2020 22.71 23.07 22.71 22.94 14,923 +0.07(+0.31%)
Dec 16, 2020 22.79 22.91 22.62 22.87 28,316 -0.07(-0.29%)
Dec 15, 2020 22.37 23.23 22.37 22.94 39,946 +0.53(+2.36%)
Dec 14, 2020 22.64 22.73 22.10 22.41 49,824 +0.13(+0.60%)
Dec 11, 2020 22.54 22.96 21.94 22.27 65,529 -0.51(-2.23%)
Dec 10, 2020 22.50 23.25 22.50 22.78 35,135 -0.06(-0.26%)
Dec 09, 2020 23.75 23.82 22.82 22.84 38,740 -0.90(-3.80%)
Dec 08, 2020 23.77 23.93 23.57 23.74 60,547 -0.16(-0.68%)
Dec 07, 2020 23.33 23.93 23.24 23.90 42,351 +0.48(+2.07%)
Dec 04, 2020 22.51 23.79 22.51 23.42 50,317 +0.81(+3.60%)
Dec 03, 2020 22.43 22.88 22.43 22.61 64,586 +0.42(+1.89%)
Dec 02, 2020 21.68 22.25 21.68 22.19 53,077 +0.39(+1.81%)
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.