Skip to main content

Brookfield Business Partners LP (NY: BBU )

21.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 22.00 22.00 21.56 21.56 4,589 -0.34(-1.55%)
Feb 23, 2024 22.07 22.21 21.86 21.90 10,620 -0.31(-1.40%)
Feb 22, 2024 22.09 22.42 22.00 22.21 15,721 +0.05(+0.23%)
Feb 21, 2024 22.40 22.56 21.86 22.16 15,550 -0.36(-1.60%)
Feb 20, 2024 22.32 23.25 22.32 22.52 48,462 -0.58(-2.51%)
Feb 16, 2024 22.91 23.33 22.91 23.10 12,114 +0.19(+0.83%)
Feb 15, 2024 22.43 23.28 22.42 22.91 14,408 +0.02(+0.08%)
Feb 14, 2024 23.21 23.21 22.58 22.89 9,186 +0.05(+0.23%)
Feb 13, 2024 22.66 23.06 22.01 22.84 20,271 -0.66(-2.81%)
Feb 12, 2024 23.29 23.75 23.10 23.50 10,406 +0.31(+1.34%)
Feb 09, 2024 22.81 23.19 22.57 23.19 7,760 +0.35(+1.53%)
Feb 08, 2024 22.96 23.12 22.78 22.84 6,497 -0.20(-0.87%)
Feb 07, 2024 23.14 23.18 22.84 23.04 20,439 +0.07(+0.30%)
Feb 06, 2024 22.73 23.02 22.62 22.97 14,862 +0.50(+2.23%)
Feb 05, 2024 23.45 23.45 22.21 22.47 48,349 -0.59(-2.56%)
Feb 02, 2024 22.32 23.06 21.76 23.06 30,582 +0.66(+2.95%)
Feb 01, 2024 21.42 22.53 21.42 22.40 11,520 +0.77(+3.56%)
Jan 31, 2024 21.86 22.10 21.63 21.63 6,822 -0.05(-0.23%)
Jan 30, 2024 21.59 21.96 21.51 21.68 3,434 -0.07(-0.32%)
Jan 29, 2024 21.64 21.85 21.62 21.75 3,695 +0.19(+0.88%)
Jan 26, 2024 21.00 21.62 21.00 21.56 20,542 +0.24(+1.13%)
Jan 25, 2024 20.88 21.32 20.88 21.32 5,531 +0.17(+0.80%)
Jan 24, 2024 21.07 21.33 20.70 21.15 23,264 +0.09(+0.43%)
Jan 23, 2024 21.20 21.20 20.70 21.06 12,573 +0.06(+0.29%)
Jan 22, 2024 20.27 21.05 20.27 21.00 8,729 +0.85(+4.21%)
Jan 19, 2024 19.95 20.32 19.95 20.15 1,653 +0.03(+0.13%)
Jan 18, 2024 19.79 20.16 19.79 20.13 4,595 +0.69(+3.53%)
Jan 17, 2024 19.37 19.99 19.15 19.44 18,384 -0.22(-1.12%)
Jan 16, 2024 19.26 19.66 19.30 19.66 1,916 +0.15(+0.77%)
Jan 12, 2024 19.45 19.90 19.43 19.51 8,009 +0.01(+0.05%)
Jan 11, 2024 19.50 19.84 19.21 19.50 18,602 -0.16(-0.81%)
Jan 10, 2024 19.93 20.06 19.53 19.66 44,598 -0.26(-1.31%)
Jan 09, 2024 20.10 20.23 19.75 19.92 28,395 -0.09(-0.45%)
Jan 08, 2024 20.36 20.36 19.70 20.01 45,563 +0.05(+0.25%)
Jan 05, 2024 19.19 20.05 19.19 19.96 25,830 +0.55(+2.83%)
Jan 04, 2024 19.52 20.10 19.36 19.41 3,576 -0.27(-1.35%)
Jan 03, 2024 20.08 20.30 19.62 19.68 5,817 -0.49(-2.45%)
Jan 02, 2024 20.60 20.60 19.83 20.17 18,786 -0.41(-1.99%)
Dec 29, 2023 20.34 20.58 19.93 20.58 28,652 +0.13(+0.64%)
Dec 28, 2023 20.47 20.73 20.45 20.45 3,474 +0.04(+0.22%)
Dec 27, 2023 21.11 22.72 20.41 20.41 8,077 -0.50(-2.42%)
Dec 26, 2023 21.03 21.05 20.45 20.91 4,414 +0.47(+2.30%)
Dec 22, 2023 20.20 20.50 20.13 20.44 10,697 +0.45(+2.25%)
Dec 21, 2023 19.97 19.99 19.52 19.99 14,206 +0.54(+2.78%)
Dec 20, 2023 19.71 19.80 19.37 19.45 1,626 -0.18(-0.92%)
Dec 19, 2023 19.60 19.84 19.40 19.63 9,150 +0.24(+1.24%)
Dec 18, 2023 19.84 19.84 19.10 19.39 7,803 -0.16(-0.82%)
Dec 15, 2023 19.31 19.58 18.91 19.55 14,687 +0.05(+0.25%)
Dec 14, 2023 18.02 19.59 18.02 19.50 32,944 +1.55(+8.65%)
Dec 13, 2023 16.68 17.95 16.68 17.95 5,589 +0.95(+5.59%)
Dec 12, 2023 16.74 17.06 16.68 17.00 9,640 +0.06(+0.35%)
Dec 11, 2023 17.20 17.20 16.65 16.94 5,448 +0.17(+1.01%)
Dec 08, 2023 16.78 17.10 16.77 16.77 4,274 -0.13(-0.77%)
Dec 07, 2023 16.91 17.20 16.70 16.90 18,662 -0.13(-0.76%)
Dec 06, 2023 16.80 17.12 16.80 17.03 3,036 +0.18(+1.07%)
Dec 05, 2023 16.70 17.08 16.70 16.85 3,658 -0.03(-0.18%)
Dec 04, 2023 17.08 17.19 16.80 16.88 5,309 -0.45(-2.60%)
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.