Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brookfield Business Partners LP (NY: BBU )

23.93 +0.46 (+1.96%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2016 14.59 14.59 14.59 0 +0.18(+1.26%)
Dec 29, 2016 14.62 14.73 14.41 14.41 14,255 -0.27(-1.86%)
Dec 28, 2016 14.62 14.70 14.61 14.68 13,109 -0.02(-0.16%)
Dec 27, 2016 14.76 14.76 14.61 14.70 2,878 -0.06(-0.41%)
Dec 23, 2016 14.76 14.76 14.76 0 +0.18(+1.21%)
Dec 22, 2016 14.58 14.72 14.57 14.59 17,365 -0.18(-1.19%)
Dec 21, 2016 14.61 14.77 14.58 14.76 25,348 +0.21(+1.46%)
Dec 20, 2016 14.65 14.68 14.55 14.55 33,432 -0.09(-0.62%)
Dec 19, 2016 14.81 14.81 14.60 14.64 10,600 -0.07(-0.45%)
Dec 16, 2016 14.80 14.80 14.65 14.71 44,034 -0.08(-0.53%)
Dec 15, 2016 14.63 14.79 14.55 14.79 26,326 +0.10(+0.70%)
Dec 14, 2016 15.24 15.24 14.66 14.68 112,249 -1.02(-6.52%)
Dec 13, 2016 15.43 15.83 15.43 15.71 10,995 +0.25(+1.65%)
Dec 12, 2016 15.53 15.76 15.45 15.45 9,782 -0.12(-0.74%)
Dec 09, 2016 15.82 15.96 15.51 15.57 18,867 -0.22(-1.42%)
Dec 08, 2016 15.93 15.98 15.67 15.79 26,158 -0.19(-1.21%)
Dec 07, 2016 15.82 16.07 15.81 15.99 9,946 +0.12(+0.73%)
Dec 06, 2016 15.99 15.99 15.81 15.87 5,165 -0.11(-0.68%)
Dec 05, 2016 16.18 16.24 15.91 15.98 18,795 -0.24(-1.46%)
Dec 02, 2016 16.25 16.28 16.06 16.22 7,712 +0.02(+0.11%)
Dec 01, 2016 15.99 16.28 15.99 16.20 6,096 +0.20(+1.25%)
Nov 30, 2016 15.87 16.16 15.84 16.00 10,963 +0.13(+0.84%)
Nov 29, 2016 16.01 16.01 15.62 15.87 29,038 -0.10(-0.64%)
Nov 28, 2016 16.27 16.27 15.78 15.97 51,867 +0.23(+1.47%)
Nov 25, 2016 15.51 15.79 15.51 15.74 11,634 +0.30(+1.96%)
Nov 23, 2016 15.44 15.44 15.44 0 +0.31(+2.04%)
Nov 22, 2016 14.66 15.26 14.66 15.13 35,526 +0.47(+3.18%)
Nov 21, 2016 14.49 14.66 14.45 14.66 22,113 +0.25(+1.76%)
Nov 18, 2016 14.40 14.47 14.33 14.41 6,721 -0.12(-0.79%)
Nov 17, 2016 14.25 14.52 14.16 14.52 24,816 +0.90(+6.62%)
Nov 16, 2016 14.21 14.40 13.62 13.62 17,947 -0.18(-1.32%)
Nov 15, 2016 13.98 14.06 13.80 13.80 94,363 -0.11(-0.83%)
Nov 14, 2016 14.52 14.52 13.15 13.92 94,964 -0.72(-4.92%)
Nov 11, 2016 14.45 14.64 14.38 14.64 13,075 +0.01(+0.04%)
Nov 10, 2016 14.23 14.67 14.23 14.63 11,592 +0.17(+1.17%)
Nov 09, 2016 14.23 14.46 13.99 14.46 36,231 +0.02(+0.17%)
Nov 08, 2016 14.42 14.53 14.39 14.44 19,842 +0.02(+0.17%)
Nov 07, 2016 14.53 14.56 14.33 14.41 13,698 +0.04(+0.25%)
Nov 04, 2016 14.52 14.58 14.35 14.38 13,131 -0.12(-0.79%)
Nov 03, 2016 14.45 14.55 14.45 14.49 12,442 -0.10(-0.66%)
Nov 02, 2016 14.64 14.78 14.45 14.59 31,723 -0.07(-0.50%)
Nov 01, 2016 14.29 14.71 14.29 14.66 14,699 +0.61(+4.31%)
Oct 31, 2016 14.12 14.23 14.06 14.06 93,785 -0.07(-0.51%)
Oct 28, 2016 14.07 14.29 14.04 14.13 107,830 +0.19(+1.35%)
Oct 27, 2016 14.10 14.19 13.94 13.94 18,323 -0.13(-0.90%)
Oct 26, 2016 14.34 14.44 13.98 14.07 21,764 -0.38(-2.64%)
Oct 25, 2016 14.49 14.59 14.40 14.45 26,431 +0.01(+0.08%)
Oct 24, 2016 14.70 14.70 14.44 14.44 5,185 -0.09(-0.63%)
Oct 21, 2016 14.53 14.66 14.47 14.53 13,627 -0.12(-0.83%)
Oct 20, 2016 14.54 14.79 14.36 14.65 23,141 +0.12(+0.83%)
Oct 19, 2016 14.58 14.72 14.46 14.53 34,729 -0.01(-0.04%)
Oct 18, 2016 14.32 14.56 14.21 14.53 19,734 +0.35(+2.43%)
Oct 17, 2016 14.56 14.56 14.19 14.19 16,329 -0.39(-2.70%)
Oct 14, 2016 14.76 14.76 14.58 14.58 12,178 -0.09(-0.62%)
Oct 13, 2016 14.66 14.79 14.66 14.67 5,976 -0.04(-0.25%)
Oct 12, 2016 14.92 14.92 14.71 14.71 8,086 -0.22(-1.46%)
Oct 11, 2016 15.12 15.21 14.92 14.93 9,586 -0.35(-2.26%)
Oct 10, 2016 15.16 15.31 15.16 15.27 17,986 +0.30(+2.02%)
Oct 07, 2016 15.39 15.42 14.97 14.97 11,615 -0.43(-2.79%)
Oct 06, 2016 15.34 15.41 15.18 15.40 17,851 +0.39(+2.62%)
Oct 05, 2016 15.07 15.49 15.01 15.01 13,057 -0.13(-0.88%)
Oct 04, 2016 15.54 15.54 15.03 15.14 17,669 -0.40(-2.57%)
Oct 03, 2016 15.94 15.94 15.31 15.54 20,608 -0.46(-2.88%)
Sep 30, 2016 15.90 16.02 15.59 16.00 39,836 +0.41(+2.60%)
Sep 29, 2016 15.11 16.27 15.09 15.59 145,495 +0.46(+3.04%)
Sep 28, 2016 14.39 15.21 14.29 15.13 36,332 +0.67(+4.60%)
Sep 27, 2016 13.92 14.48 13.87 14.47 13,326 +0.54(+3.91%)
Sep 26, 2016 13.90 14.01 13.90 13.92 27,259 +0.02(+0.13%)
Sep 23, 2016 13.90 13.99 13.78 13.90 26,643 -0.04(-0.26%)
Sep 22, 2016 14.01 14.04 13.81 13.94 31,120 +0.05(+0.35%)
Sep 21, 2016 13.78 13.98 13.76 13.89 15,604 -0.02(-0.17%)
Sep 20, 2016 13.81 13.92 13.66 13.92 20,152 -0.01(-0.04%)
Sep 19, 2016 13.75 13.92 13.45 13.92 19,581 -0.07(-0.52%)
Sep 16, 2016 13.61 14.20 13.58 14.00 28,120 +0.35(+2.53%)
Sep 15, 2016 13.63 13.93 13.55 13.65 33,452 -0.11(-0.79%)
Sep 14, 2016 13.66 13.78 13.47 13.76 13,538 +0.07(+0.49%)
Sep 13, 2016 13.95 14.06 13.69 13.69 10,177 -0.38(-2.67%)
Sep 12, 2016 14.21 14.21 14.00 14.07 10,741 +0.06(+0.43%)
Sep 09, 2016 14.21 14.33 14.01 14.01 11,008 -0.34(-2.36%)
Sep 08, 2016 14.23 14.42 14.23 14.35 12,816 +0.39(+2.82%)
Sep 07, 2016 14.36 14.42 13.95 13.95 28,921 -0.44(-3.07%)
Sep 06, 2016 14.14 14.42 14.09 14.39 24,786 +0.39(+2.77%)
Sep 02, 2016 13.93 14.01 14.01 14.01 26,101 +0.13(+0.96%)
Sep 01, 2016 13.77 13.95 13.77 13.87 10,088 -0.10(-0.74%)
Aug 31, 2016 13.98 13.98 13.75 13.98 50,131 +0.04(+0.26%)
Aug 30, 2016 13.97 14.04 13.84 13.94 71,481 -0.03(-0.22%)
Aug 29, 2016 13.67 14.09 13.65 13.97 38,932 +0.31(+2.26%)
Aug 26, 2016 13.62 13.84 13.62 13.66 20,942 +0.16(+1.17%)
Aug 25, 2016 13.24 13.71 13.20 13.50 28,475 +0.23(+1.73%)
Aug 24, 2016 12.92 13.42 12.92 13.27 54,413 +0.35(+2.72%)
Aug 23, 2016 12.86 13.09 12.86 12.92 60,476 +0.07(+0.56%)
Aug 22, 2016 12.80 12.97 12.77 12.85 33,373 +0.44(+3.51%)
Aug 19, 2016 12.81 13.01 12.42 12.42 53,990 -0.46(-3.57%)
Aug 18, 2016 12.93 12.94 12.80 12.88 109,508 -0.01(-0.05%)
Aug 17, 2016 12.87 12.94 12.78 12.88 39,155 -0.04(-0.33%)
Aug 16, 2016 13.03 13.12 12.83 12.92 65,098 -0.12(-0.88%)
Aug 15, 2016 13.38 13.38 12.90 13.04 81,375 -0.31(-2.31%)
Aug 12, 2016 13.55 13.60 13.34 13.35 24,845 -0.25(-1.83%)
Aug 11, 2016 13.66 13.87 13.51 13.60 20,359 -0.09(-0.66%)
Aug 10, 2016 13.44 13.83 13.44 13.69 30,279 +0.25(+1.89%)
Aug 09, 2016 13.32 13.51 13.24 13.43 17,722 +0.12(+0.91%)
Aug 08, 2016 12.55 13.31 12.55 13.31 33,404 +0.60(+4.71%)
Aug 05, 2016 12.44 12.71 12.32 12.71 58,683 +0.25(+2.04%)
Aug 04, 2016 12.35 12.57 12.17 12.46 73,477 +0.35(+2.90%)
Aug 03, 2016 12.15 12.37 12.11 12.11 138,316 -0.28(-2.30%)
Aug 02, 2016 12.72 12.92 12.37 12.39 201,670 -0.31(-2.43%)
Aug 01, 2016 12.87 12.89 12.70 12.70 24,186 -0.21(-1.59%)
Jul 29, 2016 12.83 13.00 12.80 12.91 19,410 +0.13(+0.99%)
Jul 28, 2016 12.71 12.86 12.69 12.78 18,872 +0.04(+0.28%)
Jul 27, 2016 12.68 12.78 12.67 12.74 47,316 -0.08(-0.66%)
Jul 26, 2016 12.71 12.86 12.69 12.83 18,807 +0.06(+0.47%)
Jul 25, 2016 12.86 12.86 12.64 12.77 28,926 +0.01(+0.09%)
Jul 22, 2016 12.89 12.91 12.62 12.75 105,258 -0.15(-1.17%)
Jul 21, 2016 13.00 13.07 12.86 12.91 25,840 +0.00(+0.00%)
Jul 20, 2016 12.89 13.03 12.70 12.91 41,811 -0.03(-0.23%)
Jul 19, 2016 12.91 13.03 12.76 12.94 71,435 -0.02(-0.19%)
Jul 18, 2016 12.94 13.09 12.62 12.96 64,402 +0.12(+0.94%)
Jul 15, 2016 12.73 12.96 12.61 12.84 205,344 +0.07(+0.57%)
Jul 14, 2016 11.94 12.89 11.94 12.77 122,921 +0.97(+8.21%)
Jul 13, 2016 11.70 12.04 11.57 11.80 273,297 +0.28(+2.47%)
Jul 12, 2016 11.33 11.54 11.31 11.51 89,005 +0.21(+1.82%)
Jul 11, 2016 11.23 11.37 11.11 11.31 64,505 +0.02(+0.16%)
Jul 08, 2016 11.23 11.42 11.27 11.29 60,429 +0.02(+0.21%)
Jul 07, 2016 11.69 11.69 11.24 11.27 65,802 -0.25(-2.21%)
Jul 06, 2016 11.25 11.53 11.15 11.52 91,929 +0.22(+1.98%)
Jul 05, 2016 11.25 11.60 11.25 11.30 180,688 +0.10(+0.92%)
Jul 01, 2016 11.56 11.19 11.19 11.19 81,938 -0.36(-3.14%)
Jun 30, 2016 11.22 11.58 11.05 11.56 197,863 +0.45(+4.09%)
Jun 29, 2016 11.12 11.31 10.90 11.10 529,991 +0.00(+0.00%)
Jun 28, 2016 11.21 11.40 10.91 11.10 477,805 -0.10(-0.86%)
Jun 27, 2016 12.04 12.07 10.99 11.20 354,553 -0.88(-7.27%)
Jun 24, 2016 11.87 12.24 11.70 12.08 231,348 -0.41(-3.25%)
Jun 23, 2016 12.71 12.92 12.48 12.48 195,750 -0.19(-1.48%)
Jun 22, 2016 12.88 12.88 12.34 12.67 347,644 -0.34(-2.65%)
Jun 21, 2016 13.31 13.51 12.71 13.01 308,119 +0.02(+0.14%)
Jun 20, 2016 17.09 17.09 12.92 13.00 436,189 -4.73(-26.67%)
Jun 17, 2016 16.65 18.78 16.65 17.72 22,136 +1.69(+10.53%)
Jun 16, 2016 15.44 16.34 15.44 16.04 32,187 +0.30(+1.88%)
Jun 15, 2016 15.30 15.74 15.13 15.74 2,129 +0.37(+2.38%)
Jun 14, 2016 15.14 15.37 15.14 15.37 2,973 +0.12(+0.77%)
Jun 13, 2016 15.25 15.25 15.25 15.25 660 -0.23(-1.47%)
Jun 10, 2016 15.13 15.48 15.13 15.48 6,512 +0.35(+2.30%)
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.