Skip to main content

Brookfield Business Partners LP (NY: BBU )

21.90 +0.08 (+0.37%)
Streaming Delayed Price Updated: 3:44 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 23.60 24.48 23.60 24.25 72,430 +0.65(+2.77%)
Mar 28, 2019 22.90 23.60 22.89 23.60 22,137 +0.71(+3.11%)
Mar 27, 2019 22.83 22.94 22.57 22.89 44,786 +0.06(+0.24%)
Mar 26, 2019 22.54 22.94 22.39 22.83 56,040 +0.20(+0.89%)
Mar 25, 2019 22.19 22.63 21.81 22.63 16,169 +0.34(+1.54%)
Mar 22, 2019 22.47 22.58 21.99 22.29 18,597 -0.09(-0.38%)
Mar 21, 2019 22.41 23.10 22.37 22.37 23,871 -0.07(-0.30%)
Mar 20, 2019 22.47 22.56 22.14 22.44 11,983 +0.03(+0.14%)
Mar 19, 2019 22.50 22.71 22.27 22.41 14,732 +0.11(+0.50%)
Mar 18, 2019 21.96 22.45 21.89 22.30 16,477 +0.47(+2.13%)
Mar 15, 2019 22.09 22.09 21.82 21.84 13,703 -0.11(-0.50%)
Mar 14, 2019 22.08 22.29 21.93 21.95 21,605 -0.09(-0.42%)
Mar 13, 2019 21.06 22.04 21.00 22.04 25,154 +1.15(+5.49%)
Mar 12, 2019 21.11 21.11 20.66 20.89 40,207 -0.01(-0.06%)
Mar 11, 2019 20.85 21.33 20.85 20.90 27,177 -0.10(-0.47%)
Mar 08, 2019 21.14 21.15 20.80 21.00 15,823 -0.13(-0.64%)
Mar 07, 2019 21.71 21.88 21.04 21.14 20,148 -0.64(-2.93%)
Mar 06, 2019 21.91 21.91 21.61 21.77 22,241 -0.11(-0.50%)
Mar 05, 2019 22.56 22.56 21.79 21.88 42,629 -0.36(-1.63%)
Mar 04, 2019 22.77 22.92 22.10 22.25 28,137 -0.34(-1.49%)
Mar 01, 2019 22.84 22.95 22.44 22.58 37,683 -0.17(-0.75%)
Feb 28, 2019 22.56 22.98 22.48 22.75 31,876 +0.04(+0.19%)
Feb 27, 2019 22.48 22.71 22.48 22.71 14,814 +0.21(+0.93%)
Feb 26, 2019 22.80 22.80 22.31 22.50 40,725 -0.57(-2.47%)
Feb 25, 2019 22.37 23.07 22.25 23.07 45,405 +0.91(+4.12%)
Feb 22, 2019 21.80 22.36 21.80 22.16 40,011 +0.17(+0.75%)
Feb 21, 2019 22.46 22.46 21.95 21.99 16,158 -0.36(-1.59%)
Feb 20, 2019 21.95 22.50 21.95 22.35 23,097 +0.36(+1.61%)
Feb 19, 2019 22.08 22.30 21.89 21.99 9,754 +0.08(+0.36%)
Feb 15, 2019 22.53 22.53 21.89 21.92 15,187 +0.14(+0.65%)
Feb 14, 2019 21.25 22.09 21.25 21.77 44,685 +0.60(+2.83%)
Feb 13, 2019 21.41 21.41 21.08 21.17 25,501 -0.18(-0.86%)
Feb 12, 2019 20.46 21.37 20.46 21.36 29,107 +0.91(+4.43%)
Feb 11, 2019 20.87 20.93 20.33 20.45 27,029 -0.21(-1.04%)
Feb 08, 2019 20.45 21.03 19.85 20.67 82,962 +0.61(+3.05%)
Feb 07, 2019 20.24 20.24 19.52 20.05 31,414 -0.18(-0.91%)
Feb 06, 2019 20.40 20.48 20.13 20.24 19,786 +0.13(+0.67%)
Feb 05, 2019 20.10 20.48 20.10 20.10 15,354 +0.00(+0.00%)
Feb 04, 2019 20.18 20.18 19.93 20.10 6,846 -0.17(-0.82%)
Feb 01, 2019 19.45 20.48 19.45 20.27 28,742 +0.77(+3.96%)
Jan 31, 2019 19.39 19.59 19.33 19.50 68,687 +0.11(+0.57%)
Jan 30, 2019 19.74 19.78 19.01 19.39 53,790 -0.29(-1.46%)
Jan 29, 2019 19.59 19.73 19.58 19.67 21,852 -0.10(-0.50%)
Jan 28, 2019 19.85 19.95 19.61 19.77 16,553 -0.47(-2.33%)
Jan 25, 2019 20.21 20.31 20.09 20.24 12,901 +0.17(+0.85%)
Jan 24, 2019 20.21 20.29 20.07 20.07 11,640 -0.07(-0.33%)
Jan 23, 2019 20.02 20.25 19.91 20.14 26,311 +0.12(+0.61%)
Jan 22, 2019 20.52 20.52 19.93 20.02 17,738 -0.63(-3.05%)
Jan 18, 2019 20.65 20.82 20.54 20.65 35,275 +0.00(+0.00%)
Jan 17, 2019 20.53 20.77 20.48 20.65 13,368 -0.19(-0.91%)
Jan 16, 2019 20.98 20.98 20.65 20.84 28,150 -0.32(-1.53%)
Jan 15, 2019 21.32 21.32 20.92 21.16 45,247 -0.51(-2.37%)
Jan 14, 2019 22.27 22.58 21.25 21.68 27,973 -1.04(-4.58%)
Jan 11, 2019 21.73 22.72 21.52 22.72 32,825 +0.92(+4.21%)
Jan 10, 2019 20.63 21.80 20.63 21.80 37,176 +1.00(+4.83%)
Jan 09, 2019 19.90 20.82 19.75 20.79 39,220 +1.05(+5.30%)
Jan 08, 2019 19.91 19.91 19.64 19.75 17,691 -0.08(-0.40%)
Jan 07, 2019 19.96 19.96 19.59 19.83 81,814 +0.26(+1.31%)
Jan 04, 2019 18.64 19.76 18.64 19.57 30,539 +1.18(+6.43%)
Jan 03, 2019 18.69 18.90 18.39 18.39 222,927 -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.