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 (%)
Mar 28, 2024 22.10 22.38 21.85 22.09 28,968 -0.05(-0.25%)
Mar 27, 2024 21.79 22.30 21.57 22.15 49,596 +0.53(+2.45%)
Mar 26, 2024 21.93 22.01 21.50 21.62 14,172 -0.07(-0.32%)
Mar 25, 2024 22.38 22.38 21.62 21.69 8,396 -0.54(-2.43%)
Mar 22, 2024 22.56 22.56 22.16 22.23 33,742 -0.27(-1.20%)
Mar 21, 2024 22.12 22.50 22.12 22.50 7,412 +0.38(+1.69%)
Mar 20, 2024 21.40 22.12 21.17 22.12 24,539 +0.55(+2.53%)
Mar 19, 2024 21.00 21.66 20.88 21.58 24,059 +0.68(+3.28%)
Mar 18, 2024 20.85 21.06 20.72 20.89 22,098 +0.23(+1.14%)
Mar 15, 2024 21.05 21.14 20.61 20.66 12,317 -0.42(-1.99%)
Mar 14, 2024 20.92 21.16 20.84 21.08 30,372 -0.02(-0.09%)
Mar 13, 2024 20.92 21.10 20.73 21.10 16,752 +0.11(+0.52%)
Mar 12, 2024 20.83 21.06 20.75 20.99 15,938 +0.07(+0.33%)
Mar 11, 2024 20.94 21.08 20.87 20.92 4,231 -0.05(-0.24%)
Mar 08, 2024 21.34 21.44 20.97 20.97 15,675 -0.54(-2.51%)
Mar 07, 2024 21.43 21.67 21.32 21.51 43,725 +0.31(+1.46%)
Mar 06, 2024 21.39 21.40 20.91 21.20 14,894 -0.19(-0.89%)
Mar 05, 2024 21.40 21.54 21.17 21.39 38,126 +0.05(+0.23%)
Mar 04, 2024 21.68 21.76 21.25 21.34 13,630 -0.25(-1.16%)
Mar 01, 2024 21.29 21.75 21.29 21.59 5,188 +0.22(+1.03%)
Feb 29, 2024 21.58 21.61 21.17 21.37 12,819 -0.29(-1.34%)
Feb 28, 2024 21.65 21.78 21.48 21.66 11,439 +0.10(+0.45%)
Feb 27, 2024 21.38 21.67 21.38 21.56 3,166 +0.15(+0.70%)
Feb 26, 2024 21.85 21.86 21.41 21.41 4,620 -0.34(-1.55%)
Feb 23, 2024 21.92 22.06 21.71 21.75 10,692 -0.31(-1.40%)
Feb 22, 2024 21.94 22.27 21.85 22.06 15,828 +0.05(+0.23%)
Feb 21, 2024 22.25 22.41 21.71 22.01 15,656 -0.36(-1.60%)
Feb 20, 2024 22.17 23.10 22.17 22.37 48,793 -0.58(-2.51%)
Feb 16, 2024 22.75 23.17 22.75 22.94 12,196 +0.19(+0.83%)
Feb 15, 2024 22.28 23.12 22.27 22.75 14,506 +0.02(+0.08%)
Feb 14, 2024 23.05 23.05 22.42 22.74 9,248 +0.05(+0.23%)
Feb 13, 2024 22.51 22.90 21.86 22.68 20,409 -0.66(-2.81%)
Feb 12, 2024 23.13 23.59 22.94 23.34 10,477 +0.31(+1.34%)
Feb 09, 2024 22.66 23.03 22.42 23.03 7,813 +0.35(+1.53%)
Feb 08, 2024 22.80 22.96 22.63 22.68 6,541 -0.20(-0.87%)
Feb 07, 2024 22.98 23.02 22.68 22.88 20,578 +0.07(+0.31%)
Feb 06, 2024 22.58 22.86 22.47 22.81 14,963 +0.50(+2.23%)
Feb 05, 2024 23.29 23.29 22.06 22.32 48,679 -0.59(-2.56%)
Feb 02, 2024 22.17 22.90 21.61 22.90 30,790 +0.66(+2.95%)
Feb 01, 2024 21.27 22.38 21.27 22.25 11,598 +0.76(+3.56%)
Jan 31, 2024 21.71 21.95 21.48 21.48 6,868 -0.05(-0.23%)
Jan 30, 2024 21.44 21.81 21.36 21.53 3,457 -0.07(-0.32%)
Jan 29, 2024 21.49 21.70 21.47 21.60 3,720 +0.19(+0.88%)
Jan 26, 2024 20.86 21.47 20.86 21.41 20,682 +0.24(+1.13%)
Jan 25, 2024 20.74 21.18 20.74 21.18 5,568 +0.17(+0.80%)
Jan 24, 2024 20.93 21.18 20.56 21.01 23,422 +0.09(+0.43%)
Jan 23, 2024 21.06 21.06 20.56 20.92 12,658 +0.06(+0.29%)
Jan 22, 2024 20.13 20.91 20.13 20.86 8,788 +0.84(+4.21%)
Jan 19, 2024 19.81 20.18 19.81 20.02 1,664 +0.03(+0.13%)
Jan 18, 2024 19.66 20.02 19.66 19.99 4,626 +0.68(+3.53%)
Jan 17, 2024 19.24 19.85 19.02 19.31 18,509 -0.22(-1.12%)
Jan 16, 2024 19.13 19.53 19.17 19.53 1,929 +0.15(+0.77%)
Jan 12, 2024 19.32 19.77 19.30 19.38 8,063 +0.01(+0.05%)
Jan 11, 2024 19.37 19.71 19.08 19.37 18,729 -0.16(-0.81%)
Jan 10, 2024 19.79 19.92 19.40 19.53 44,902 -0.26(-1.31%)
Jan 09, 2024 19.96 20.09 19.62 19.78 28,588 -0.09(-0.45%)
Jan 08, 2024 20.22 20.22 19.57 19.87 45,874 +0.05(+0.25%)
Jan 05, 2024 19.06 19.91 19.06 19.82 26,006 +0.55(+2.83%)
Jan 04, 2024 19.39 19.96 19.23 19.28 3,600 -0.26(-1.35%)
Jan 03, 2024 19.94 20.16 19.49 19.54 5,856 -0.49(-2.45%)
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.