Skip to main content

Brookfield Business Partners LP (NY: BBU )

22.30 +0.41 (+1.87%)
Streaming Delayed Price Updated: 2:38 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.59 24.47 23.59 24.25 72,451 +0.65(+2.77%)
Mar 28, 2019 22.89 23.59 22.88 23.59 22,143 +0.71(+3.11%)
Mar 27, 2019 22.83 22.94 22.56 22.88 44,799 +0.06(+0.24%)
Mar 26, 2019 22.53 22.94 22.39 22.83 56,056 +0.20(+0.89%)
Mar 25, 2019 22.18 22.63 21.80 22.63 16,174 +0.34(+1.54%)
Mar 22, 2019 22.47 22.58 21.99 22.28 18,602 -0.09(-0.38%)
Mar 21, 2019 22.40 23.09 22.37 22.37 23,877 -0.07(-0.30%)
Mar 20, 2019 22.46 22.56 22.14 22.44 11,987 +0.03(+0.14%)
Mar 19, 2019 22.49 22.71 22.26 22.40 14,736 +0.11(+0.49%)
Mar 18, 2019 21.95 22.45 21.88 22.29 16,482 +0.47(+2.13%)
Mar 15, 2019 22.08 22.08 21.82 21.83 13,707 -0.11(-0.50%)
Mar 14, 2019 22.07 22.29 21.93 21.94 21,611 -0.09(-0.42%)
Mar 13, 2019 21.05 22.03 20.99 22.03 25,162 +1.15(+5.49%)
Mar 12, 2019 21.10 21.10 20.66 20.89 40,218 -0.01(-0.06%)
Mar 11, 2019 20.84 21.33 20.84 20.90 27,185 -0.10(-0.47%)
Mar 08, 2019 21.13 21.14 20.79 21.00 15,828 -0.13(-0.64%)
Mar 07, 2019 21.70 21.88 21.03 21.13 20,154 -0.64(-2.93%)
Mar 06, 2019 21.90 21.90 21.61 21.77 22,247 -0.11(-0.50%)
Mar 05, 2019 22.55 22.55 21.78 21.88 42,641 -0.36(-1.63%)
Mar 04, 2019 22.77 22.92 22.09 22.24 28,145 -0.34(-1.49%)
Mar 01, 2019 22.83 22.94 22.44 22.58 37,694 -0.17(-0.75%)
Feb 28, 2019 22.56 22.97 22.48 22.75 31,885 +0.04(+0.19%)
Feb 27, 2019 22.47 22.71 22.47 22.71 14,818 +0.21(+0.93%)
Feb 26, 2019 22.79 22.79 22.31 22.50 40,736 -0.57(-2.47%)
Feb 25, 2019 22.37 23.07 22.24 23.07 45,418 +0.91(+4.12%)
Feb 22, 2019 21.79 22.36 21.79 22.15 40,022 +0.17(+0.75%)
Feb 21, 2019 22.45 22.45 21.94 21.99 16,162 -0.36(-1.59%)
Feb 20, 2019 21.94 22.50 21.94 22.34 23,103 +0.36(+1.61%)
Feb 19, 2019 22.07 22.29 21.88 21.99 9,757 +0.08(+0.36%)
Feb 15, 2019 22.53 22.53 21.88 21.91 15,192 +0.14(+0.65%)
Feb 14, 2019 21.24 22.09 21.24 21.77 44,698 +0.60(+2.83%)
Feb 13, 2019 21.40 21.40 21.07 21.17 25,508 -0.18(-0.86%)
Feb 12, 2019 20.45 21.36 20.45 21.35 29,115 +0.91(+4.43%)
Feb 11, 2019 20.87 20.93 20.32 20.45 27,037 -0.21(-1.04%)
Feb 08, 2019 20.44 21.03 19.85 20.66 82,986 +0.61(+3.05%)
Feb 07, 2019 20.24 20.24 19.52 20.05 31,423 -0.18(-0.91%)
Feb 06, 2019 20.40 20.48 20.13 20.23 19,792 +0.13(+0.67%)
Feb 05, 2019 20.10 20.48 20.10 20.10 15,358 +0.00(+0.00%)
Feb 04, 2019 20.17 20.17 19.92 20.10 6,847 -0.17(-0.82%)
Feb 01, 2019 19.44 20.47 19.44 20.26 28,751 +0.77(+3.96%)
Jan 31, 2019 19.39 19.59 19.33 19.49 68,706 +0.11(+0.57%)
Jan 30, 2019 19.74 19.77 19.00 19.38 53,805 -0.29(-1.46%)
Jan 29, 2019 19.59 19.72 19.57 19.67 21,858 -0.10(-0.50%)
Jan 28, 2019 19.84 19.94 19.61 19.77 16,558 -0.47(-2.33%)
Jan 25, 2019 20.20 20.31 20.08 20.24 12,905 +0.17(+0.85%)
Jan 24, 2019 20.20 20.28 20.07 20.07 11,644 -0.07(-0.33%)
Jan 23, 2019 20.02 20.24 19.90 20.13 26,318 +0.12(+0.61%)
Jan 22, 2019 20.51 20.51 19.92 20.01 17,743 -0.63(-3.05%)
Jan 18, 2019 20.64 20.81 20.53 20.64 35,285 +0.00(+0.00%)
Jan 17, 2019 20.52 20.76 20.47 20.64 13,372 -0.19(-0.91%)
Jan 16, 2019 20.98 20.98 20.65 20.83 28,158 -0.32(-1.53%)
Jan 15, 2019 21.31 21.32 20.91 21.16 45,260 -0.51(-2.37%)
Jan 14, 2019 22.26 22.57 21.24 21.67 27,981 -1.04(-4.58%)
Jan 11, 2019 21.72 22.71 21.51 22.71 32,835 +0.92(+4.21%)
Jan 10, 2019 20.62 21.79 20.62 21.79 37,186 +1.00(+4.83%)
Jan 09, 2019 19.89 20.81 19.75 20.79 39,232 +1.05(+5.30%)
Jan 08, 2019 19.90 19.91 19.64 19.74 17,696 -0.08(-0.40%)
Jan 07, 2019 19.95 19.95 19.59 19.82 81,837 +0.26(+1.31%)
Jan 04, 2019 18.63 19.75 18.63 19.56 30,548 +1.18(+6.43%)
Jan 03, 2019 18.68 18.90 18.38 18.38 222,990 -0.33(-1.77%)
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.