Brookfield Business Partners LP (NY: BBU )

21.89 +0.07 (+0.32%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.05 17.17 16.93 16.93 13,062 -0.06(-0.35%)
Jun 29, 2023 17.06 17.22 16.90 16.99 7,797 +0.00(+0.00%)
Jun 28, 2023 17.26 17.30 16.86 16.99 20,203 -0.15(-0.86%)
Jun 27, 2023 17.14 17.51 17.12 17.14 16,289 -0.04(-0.23%)
Jun 26, 2023 17.28 17.41 17.18 17.18 7,054 +0.11(+0.63%)
Jun 23, 2023 17.30 17.32 16.80 17.07 24,898 -0.47(-2.69%)
Jun 22, 2023 17.94 18.16 17.43 17.54 9,207 -0.69(-3.77%)
Jun 21, 2023 18.56 18.56 17.89 18.23 23,171 -0.17(-0.93%)
Jun 20, 2023 18.31 18.86 18.31 18.40 10,289 -1.39(-7.03%)
Jun 16, 2023 19.62 19.80 19.39 19.79 12,948 +0.17(+0.85%)
Jun 15, 2023 19.10 19.62 19.10 19.62 6,134 +2.75(+16.33%)
May 08, 2023 16.96 17.24 16.83 16.87 9,895 +0.10(+0.58%)
May 05, 2023 16.35 16.85 16.24 16.77 16,575 +0.82(+5.16%)
May 04, 2023 16.41 16.46 15.89 15.95 17,944 -0.40(-2.45%)
May 03, 2023 16.50 16.73 16.35 16.35 11,678 +0.03(+0.18%)
May 02, 2023 16.91 16.91 16.32 16.32 6,521 -0.71(-4.20%)
May 01, 2023 16.57 17.13 16.57 17.04 8,870 +0.64(+3.90%)
Apr 28, 2023 16.22 16.64 16.22 16.40 13,481 +0.15(+0.94%)
Apr 27, 2023 16.42 16.84 16.23 16.24 20,172 +0.04(+0.27%)
Apr 26, 2023 17.19 17.19 16.20 16.20 18,667 -0.87(-5.08%)
Apr 25, 2023 18.11 18.11 17.03 17.07 9,380 -1.18(-6.49%)
Apr 24, 2023 18.02 18.25 17.97 18.25 5,805 +0.27(+1.53%)
Apr 21, 2023 18.03 18.03 17.71 17.98 5,465 -0.28(-1.56%)
Apr 20, 2023 18.26 18.26 18.26 18.26 840 -0.11(-0.59%)
Apr 19, 2023 17.99 18.37 17.99 18.37 5,051 +0.20(+1.08%)
Apr 18, 2023 17.90 18.21 17.90 18.17 8,090 +0.38(+2.15%)
Apr 17, 2023 17.49 18.00 17.48 17.79 8,807 +0.47(+2.71%)
Apr 14, 2023 18.15 18.21 17.21 17.32 12,310 -0.80(-4.43%)
Apr 13, 2023 17.97 18.46 17.97 18.12 4,907 +0.37(+2.10%)
Apr 12, 2023 18.31 18.60 17.75 17.75 6,975 -0.52(-2.84%)
Apr 11, 2023 17.72 18.42 17.72 18.27 3,056 +0.21(+1.14%)
Apr 10, 2023 17.03 18.06 17.02 18.06 7,605 +0.81(+4.71%)
Apr 06, 2023 17.07 17.25 16.76 17.25 4,910 +0.24(+1.44%)
Apr 05, 2023 17.83 17.83 16.87 17.01 11,549 -0.75(-4.24%)
Apr 04, 2023 17.88 18.00 17.72 17.76 7,649 +0.00(+0.00%)
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.