Brookfield Business Partners LP (NY: BBU )

22.16 +0.27 (+1.21%)
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 15.42 16.13 15.05 15.65 73,363 +0.24(+1.56%)
Mar 30, 2020 15.28 15.50 14.41 15.41 62,433 -0.01(-0.04%)
Mar 27, 2020 15.33 15.90 14.87 15.42 122,833 -0.43(-2.74%)
Mar 26, 2020 15.36 16.77 15.15 15.85 186,735 +0.51(+3.31%)
Mar 25, 2020 13.16 16.54 13.12 15.34 148,196 +2.36(+18.21%)
Mar 24, 2020 12.05 13.26 12.00 12.98 102,424 +1.24(+10.53%)
Mar 23, 2020 11.96 12.82 11.59 11.74 184,950 -0.52(-4.27%)
Mar 20, 2020 13.16 14.32 11.99 12.27 502,219 -0.50(-3.91%)
Mar 19, 2020 13.01 13.21 11.45 12.76 279,844 -0.35(-2.67%)
Mar 18, 2020 14.33 14.67 12.76 13.12 118,683 -2.22(-14.45%)
Mar 17, 2020 15.36 16.01 14.50 15.33 149,413 +0.08(+0.52%)
Mar 16, 2020 17.17 17.17 15.15 15.25 134,101 -2.53(-14.23%)
Mar 13, 2020 16.46 18.15 16.43 17.78 155,816 +1.93(+12.19%)
Mar 12, 2020 18.79 19.63 15.76 15.85 171,593 -4.39(-21.71%)
Mar 11, 2020 20.75 20.86 20.09 20.24 122,477 -0.82(-3.89%)
Mar 10, 2020 20.19 21.14 19.97 21.06 71,454 +1.42(+7.24%)
Mar 09, 2020 23.02 23.02 19.61 19.64 133,696 -3.99(-16.90%)
Mar 06, 2020 23.69 23.78 23.18 23.63 56,867 -0.36(-1.51%)
Mar 05, 2020 24.57 24.62 23.82 24.00 28,739 -1.04(-4.15%)
Mar 04, 2020 25.32 25.32 24.54 25.04 47,295 +0.22(+0.87%)
Mar 03, 2020 25.08 25.25 24.34 24.82 43,220 -0.10(-0.40%)
Mar 02, 2020 24.06 25.15 23.38 24.92 171,593 +1.13(+4.73%)
Feb 28, 2020 24.37 24.56 23.26 23.79 95,699 -1.05(-4.24%)
Feb 27, 2020 25.76 26.12 24.66 24.85 50,002 -1.18(-4.52%)
Feb 26, 2020 26.37 26.69 25.95 26.02 46,295 -0.34(-1.31%)
Feb 25, 2020 27.28 27.28 25.96 26.37 71,680 -0.64(-2.38%)
Feb 24, 2020 27.66 27.67 26.86 27.01 59,330 -1.27(-4.49%)
Feb 21, 2020 28.45 28.45 27.92 28.28 26,021 -0.08(-0.28%)
Feb 20, 2020 28.71 28.83 28.12 28.36 49,318 -0.38(-1.31%)
Feb 19, 2020 28.35 28.73 28.20 28.73 57,266 +0.48(+1.70%)
Feb 18, 2020 27.97 28.30 27.87 28.25 45,304 +0.15(+0.55%)
Feb 14, 2020 27.53 28.17 27.32 28.10 35,616 +0.71(+2.60%)
Feb 13, 2020 27.05 27.44 27.05 27.39 19,075 +0.15(+0.54%)
Feb 12, 2020 27.43 27.43 27.12 27.24 40,661 -0.04(-0.16%)
Feb 11, 2020 27.23 27.37 27.17 27.28 42,401 +0.20(+0.75%)
Feb 10, 2020 26.93 27.21 26.93 27.08 34,422 +0.04(+0.16%)
Feb 07, 2020 27.39 27.67 26.89 27.04 36,104 -0.36(-1.30%)
Feb 06, 2020 26.75 27.64 26.59 27.39 123,241 +0.90(+3.41%)
Feb 05, 2020 26.29 26.77 26.27 26.49 31,902 +0.20(+0.75%)
Feb 04, 2020 26.16 26.45 26.01 26.29 38,241 +0.40(+1.54%)
Feb 03, 2020 25.96 26.19 25.87 25.89 22,693 +0.04(+0.14%)
Jan 31, 2020 25.92 25.95 25.84 25.86 21,630 -0.18(-0.68%)
Jan 30, 2020 25.93 26.03 25.70 26.03 19,904 -0.03(-0.12%)
Jan 29, 2020 26.48 26.71 26.02 26.06 37,685 -0.29(-1.10%)
Jan 28, 2020 26.30 26.72 26.20 26.35 51,249 +0.25(+0.94%)
Jan 27, 2020 26.29 26.29 25.85 26.11 58,063 -0.41(-1.53%)
Jan 24, 2020 26.64 26.74 26.38 26.51 33,827 -0.10(-0.37%)
Jan 23, 2020 26.62 26.67 26.38 26.61 33,801 -0.06(-0.23%)
Jan 22, 2020 26.83 26.94 26.54 26.67 32,555 -0.06(-0.23%)
Jan 21, 2020 26.63 27.09 26.63 26.73 82,331 +0.49(+1.85%)
Jan 17, 2020 25.74 26.28 25.59 26.25 54,482 +0.52(+2.01%)
Jan 16, 2020 25.49 25.83 25.47 25.73 25,743 +0.34(+1.36%)
Jan 15, 2020 25.15 25.40 24.98 25.39 51,133 +0.22(+0.88%)
Jan 14, 2020 25.29 25.47 25.06 25.17 35,468 -0.15(-0.58%)
Jan 13, 2020 25.15 25.65 25.13 25.31 91,247 +0.17(+0.68%)
Jan 10, 2020 24.95 25.38 24.95 25.14 28,786 +0.12(+0.47%)
Jan 09, 2020 25.14 25.14 24.85 25.03 42,717 +0.01(+0.02%)
Jan 08, 2020 25.33 25.36 24.99 25.02 31,705 -0.28(-1.12%)
Jan 07, 2020 25.36 25.36 25.20 25.30 25,855 -0.11(-0.44%)
Jan 06, 2020 25.70 25.70 25.33 25.41 34,489 -0.47(-1.83%)
Jan 03, 2020 25.85 26.02 25.70 25.89 48,790 -0.01(-0.05%)
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.