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 (%)
Apr 28, 2023 16.01 16.43 16.01 16.18 13,658 +0.15(+0.94%)
Apr 27, 2023 16.21 16.62 16.02 16.03 20,437 +0.04(+0.27%)
Apr 26, 2023 16.97 16.97 15.99 15.99 18,913 -0.86(-5.08%)
Apr 25, 2023 17.88 17.88 16.80 16.84 9,503 -1.17(-6.49%)
Apr 24, 2023 17.79 18.01 17.73 18.01 5,881 +0.27(+1.53%)
Apr 21, 2023 17.80 17.80 17.48 17.74 5,537 -0.28(-1.55%)
Apr 20, 2023 18.02 18.02 18.02 18.02 851 -0.11(-0.59%)
Apr 19, 2023 17.75 18.13 17.75 18.13 5,118 +0.19(+1.08%)
Apr 18, 2023 17.67 17.97 17.67 17.94 8,196 +0.38(+2.15%)
Apr 17, 2023 17.26 17.76 17.25 17.56 8,923 +0.46(+2.71%)
Apr 14, 2023 17.92 17.97 16.99 17.09 12,472 -0.79(-4.43%)
Apr 13, 2023 17.73 18.22 17.73 17.89 4,972 +0.37(+2.10%)
Apr 12, 2023 18.07 18.36 17.52 17.52 7,066 -0.51(-2.84%)
Apr 11, 2023 17.49 18.18 17.49 18.03 3,097 +0.20(+1.14%)
Apr 10, 2023 16.80 17.83 16.80 17.83 7,705 +0.80(+4.71%)
Apr 06, 2023 16.84 17.03 16.54 17.03 4,975 +0.24(+1.44%)
Apr 05, 2023 17.60 17.60 16.65 16.79 11,701 -0.74(-4.24%)
Apr 04, 2023 17.65 17.77 17.49 17.53 7,749 +0.00(+0.00%)
Apr 03, 2023 17.97 18.16 17.53 17.53 12,877 -0.46(-2.58%)
Mar 31, 2023 17.57 18.12 17.57 17.99 16,114 +0.55(+3.16%)
Mar 30, 2023 16.83 17.55 16.83 17.44 10,460 +0.71(+4.21%)
Mar 29, 2023 16.69 17.05 16.25 16.74 17,723 +0.41(+2.49%)
Mar 28, 2023 16.30 16.56 16.10 16.33 11,718 +0.06(+0.35%)
Mar 27, 2023 16.17 16.91 16.02 16.27 37,617 +0.28(+1.76%)
Mar 24, 2023 15.91 16.00 15.70 15.99 10,430 +0.07(+0.43%)
Mar 23, 2023 16.30 16.52 15.75 15.93 26,488 -0.22(-1.38%)
Mar 22, 2023 16.01 16.47 15.95 16.15 28,848 +0.24(+1.52%)
Mar 21, 2023 16.15 16.15 15.91 15.91 10,474 -0.02(-0.12%)
Mar 20, 2023 16.02 16.25 15.76 15.93 15,974 -0.06(-0.36%)
Mar 17, 2023 15.80 16.02 15.69 15.98 14,654 +0.17(+1.10%)
Mar 16, 2023 16.07 16.17 15.62 15.81 50,839 -0.43(-2.62%)
Mar 15, 2023 16.10 16.42 15.78 16.23 32,382 -0.42(-2.50%)
Mar 14, 2023 16.90 17.12 16.43 16.65 34,868 +0.15(+0.94%)
Mar 13, 2023 16.76 16.80 16.46 16.50 32,244 -0.42(-2.46%)
Mar 10, 2023 17.14 17.30 16.72 16.91 39,291 -0.28(-1.63%)
Mar 09, 2023 17.11 17.38 17.09 17.19 15,312 +0.32(+1.89%)
Mar 08, 2023 17.36 17.36 16.78 16.87 13,449 -0.41(-2.35%)
Mar 07, 2023 17.49 17.57 16.90 17.28 14,379 -0.33(-1.87%)
Mar 06, 2023 18.15 18.29 17.41 17.61 16,446 -0.40(-2.20%)
Mar 03, 2023 17.58 18.12 17.50 18.00 14,520 +0.50(+2.87%)
Mar 02, 2023 17.26 17.61 17.22 17.50 16,940 -0.04(-0.22%)
Mar 01, 2023 17.46 17.75 17.36 17.54 20,814 +0.14(+0.78%)
Feb 28, 2023 16.89 17.50 16.63 17.40 20,525 +0.48(+2.86%)
Feb 27, 2023 16.83 17.17 16.77 16.92 16,537 +0.20(+1.20%)
Feb 24, 2023 16.97 16.97 16.53 16.72 11,506 -0.37(-2.19%)
Feb 23, 2023 17.53 17.53 17.09 17.09 17,568 -0.43(-2.46%)
Feb 22, 2023 17.62 17.62 17.14 17.53 20,159 +0.03(+0.16%)
Feb 21, 2023 18.21 18.44 17.40 17.50 18,401 -0.81(-4.45%)
Feb 17, 2023 18.68 18.68 18.19 18.31 25,780 -0.19(-1.04%)
Feb 16, 2023 18.11 18.62 17.83 18.50 58,747 +0.16(+0.89%)
Feb 15, 2023 17.70 18.61 17.70 18.34 36,590 +0.34(+1.92%)
Feb 14, 2023 18.13 18.52 17.99 17.99 25,126 -0.32(-1.73%)
Feb 13, 2023 18.82 18.82 18.31 18.31 5,556 -0.47(-2.50%)
Feb 10, 2023 18.68 19.00 18.41 18.78 10,559 +0.13(+0.72%)
Feb 09, 2023 19.57 19.57 18.53 18.65 11,112 -0.66(-3.42%)
Feb 08, 2023 19.40 19.40 18.91 19.31 9,029 -0.27(-1.37%)
Feb 07, 2023 19.16 19.64 18.74 19.58 19,291 +0.00(+0.00%)
Feb 06, 2023 20.56 20.56 19.46 19.58 12,989 -1.28(-6.13%)
Feb 03, 2023 21.41 21.41 20.57 20.85 11,547 -0.21(-0.98%)
Feb 02, 2023 20.28 21.23 20.28 21.06 11,206 +0.63(+3.10%)
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.