Skip to main content

Brookfield Business Partners LP (NY: BBU )

21.85 +0.03 (+0.14%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 27.22 27.22 26.98 27.03 8,407 -0.19(-0.68%)
Apr 29, 2021 26.65 27.31 26.62 27.21 32,631 +0.67(+2.52%)
Apr 28, 2021 26.89 27.02 26.55 26.55 12,337 -0.18(-0.67%)
Apr 27, 2021 26.25 27.02 26.18 26.73 29,133 +0.54(+2.08%)
Apr 26, 2021 24.74 26.18 24.74 26.18 61,697 +1.60(+6.49%)
Apr 23, 2021 24.96 24.96 24.34 24.59 129,344 -0.15(-0.62%)
Apr 22, 2021 24.70 25.01 24.53 24.74 24,164 +0.01(+0.05%)
Apr 21, 2021 24.34 24.89 24.03 24.73 97,635 +0.17(+0.68%)
Apr 20, 2021 24.84 24.99 24.45 24.56 19,637 -0.36(-1.44%)
Apr 19, 2021 25.10 25.11 24.74 24.92 52,570 -0.25(-0.98%)
Apr 16, 2021 25.20 25.20 24.85 25.17 43,330 -0.17(-0.68%)
Apr 15, 2021 24.81 25.34 24.75 25.34 58,046 +0.49(+1.97%)
Apr 14, 2021 25.14 25.36 24.76 24.85 11,864 -0.30(-1.20%)
Apr 13, 2021 25.62 25.78 24.73 25.15 60,119 -0.33(-1.29%)
Apr 12, 2021 25.63 26.18 25.48 25.48 49,081 -0.20(-0.79%)
Apr 09, 2021 25.37 25.81 25.37 25.69 15,036 +0.38(+1.49%)
Apr 08, 2021 25.32 25.64 25.31 25.31 70,237 -0.22(-0.87%)
Apr 07, 2021 25.35 25.62 25.17 25.53 57,991 +0.44(+1.75%)
Apr 06, 2021 25.11 25.23 25.01 25.09 16,892 +0.07(+0.30%)
Apr 05, 2021 25.59 25.67 24.91 25.02 70,903 -0.26(-1.03%)
Apr 01, 2021 24.94 25.54 24.78 25.28 17,784 +0.43(+1.74%)
Mar 31, 2021 24.63 25.27 24.63 24.85 25,623 +0.43(+1.76%)
Mar 30, 2021 24.52 24.66 24.24 24.42 19,754 -0.31(-1.24%)
Mar 29, 2021 25.04 25.05 24.38 24.72 32,651 -0.20(-0.82%)
Mar 26, 2021 25.01 25.36 24.82 24.93 46,564 -0.14(-0.57%)
Mar 25, 2021 24.82 25.22 24.52 25.07 36,513 +0.04(+0.15%)
Mar 24, 2021 25.03 25.14 24.80 25.03 16,767 +0.36(+1.48%)
Mar 23, 2021 24.43 24.84 24.38 24.67 21,315 +0.04(+0.18%)
Mar 22, 2021 24.78 24.78 24.60 24.62 21,432 -0.12(-0.50%)
Mar 19, 2021 24.66 25.00 24.40 24.75 18,593 -0.05(-0.20%)
Mar 18, 2021 24.62 24.83 24.51 24.80 15,370 -0.01(-0.05%)
Mar 17, 2021 24.00 24.98 23.99 24.81 336,140 +0.80(+3.35%)
Mar 16, 2021 23.91 24.52 23.84 24.00 13,128 +0.00(+0.00%)
Mar 15, 2021 24.77 25.06 23.81 24.00 71,196 -0.85(-3.41%)
Mar 12, 2021 25.06 25.20 24.61 24.85 20,048 -0.37(-1.47%)
Mar 11, 2021 25.36 25.46 25.03 25.22 48,171 -0.09(-0.37%)
Mar 10, 2021 25.45 25.71 25.01 25.32 44,635 +0.36(+1.44%)
Mar 09, 2021 24.91 25.57 24.65 24.96 28,198 +0.12(+0.47%)
Mar 08, 2021 24.72 25.38 24.72 24.84 19,817 +0.04(+0.15%)
Mar 05, 2021 24.73 25.17 24.49 24.80 30,234 +0.00(+0.00%)
Mar 04, 2021 25.64 25.79 24.58 24.80 41,471 -1.09(-4.20%)
Mar 03, 2021 26.44 26.59 25.83 25.89 35,495 -0.42(-1.60%)
Mar 02, 2021 25.96 26.56 25.95 26.31 18,552 +0.20(+0.78%)
Mar 01, 2021 25.98 26.50 25.65 26.11 62,151 +0.75(+2.95%)
Feb 26, 2021 26.52 26.52 25.22 25.36 31,689 -0.84(-3.21%)
Feb 25, 2021 27.13 27.42 26.03 26.20 28,092 -0.79(-2.93%)
Feb 24, 2021 26.42 27.05 26.19 26.99 17,624 +0.45(+1.69%)
Feb 23, 2021 26.21 26.55 25.98 26.54 26,078 +0.20(+0.76%)
Feb 22, 2021 26.24 26.52 26.21 26.34 11,894 -0.14(-0.54%)
Feb 19, 2021 26.55 26.74 26.23 26.48 41,590 -0.05(-0.19%)
Feb 18, 2021 26.44 26.73 26.37 26.53 13,990 -0.08(-0.30%)
Feb 17, 2021 25.92 26.69 25.92 26.61 33,555 +0.05(+0.20%)
Feb 16, 2021 26.58 26.82 26.31 26.56 14,339 +0.24(+0.90%)
Feb 12, 2021 26.12 26.43 25.63 26.32 73,956 +0.25(+0.95%)
Feb 11, 2021 24.92 26.27 24.92 26.08 94,177 +1.36(+5.50%)
Feb 10, 2021 24.40 24.72 23.81 24.72 78,427 +0.64(+2.64%)
Feb 09, 2021 24.58 24.58 23.90 24.08 25,399 -0.41(-1.67%)
Feb 08, 2021 23.39 24.72 23.39 24.49 46,993 +0.88(+3.72%)
Feb 05, 2021 23.90 24.02 23.39 23.61 47,578 +0.55(+2.38%)
Feb 04, 2021 23.28 23.67 22.75 23.06 47,584 +0.12(+0.52%)
Feb 03, 2021 23.14 23.35 22.81 22.94 19,748 -0.32(-1.39%)
Feb 02, 2021 22.96 23.54 22.74 23.27 25,421 +0.36(+1.56%)
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.