Skip to main content

Brookfield Business Partners LP (NY: BBU )

19.29 +0.28 (+1.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 22.74 22.81 22.29 22.29 188,857 -0.45(-2.00%)
Jun 27, 2019 22.33 22.84 22.33 22.75 275,204 +0.49(+2.20%)
Jun 26, 2019 22.28 22.61 22.26 22.26 79,715 -0.10(-0.47%)
Jun 25, 2019 22.75 22.75 22.36 22.36 72,772 -0.38(-1.69%)
Jun 24, 2019 22.75 22.78 22.40 22.75 182,434 +0.14(+0.62%)
Jun 21, 2019 22.43 22.76 22.35 22.61 1,033,476 -1.39(-5.80%)
Jun 20, 2019 23.57 24.14 23.57 24.00 24,175 +0.67(+2.87%)
Jun 19, 2019 22.65 23.33 22.65 23.33 22,173 +0.79(+3.50%)
Jun 18, 2019 22.21 22.76 22.21 22.54 20,310 +0.42(+1.88%)
Jun 17, 2019 21.98 22.18 21.98 22.12 8,899 +0.03(+0.13%)
Jun 14, 2019 22.25 22.26 22.00 22.10 10,310 -0.15(-0.65%)
Jun 13, 2019 22.01 22.39 22.01 22.24 24,283 +0.24(+1.11%)
Jun 12, 2019 22.14 22.14 21.94 22.00 6,506 -0.05(-0.21%)
Jun 11, 2019 21.86 22.21 21.86 22.04 12,573 +0.39(+1.80%)
Jun 10, 2019 22.05 22.32 21.65 21.65 14,881 -0.12(-0.53%)
Jun 07, 2019 22.23 22.40 21.77 21.77 7,904 -0.41(-1.86%)
Jun 06, 2019 21.79 22.21 21.77 22.18 17,242 +0.19(+0.85%)
Jun 05, 2019 22.26 22.27 21.82 22.00 17,605 +0.41(+1.89%)
Jun 04, 2019 21.78 22.42 21.59 21.59 19,222 -0.28(-1.28%)
Jun 03, 2019 21.57 22.01 21.27 21.87 34,776 +0.25(+1.16%)
May 31, 2019 21.80 21.80 21.48 21.62 13,060 -0.42(-1.93%)
May 30, 2019 21.57 22.38 21.20 22.04 81,769 +0.95(+4.49%)
May 29, 2019 21.68 21.68 21.01 21.10 101,629 -0.61(-2.80%)
May 28, 2019 22.19 22.41 21.70 21.70 52,841 -0.34(-1.54%)
May 24, 2019 21.94 22.10 21.72 22.04 10,352 +0.24(+1.10%)
May 23, 2019 21.91 21.97 21.53 21.80 12,402 -0.40(-1.79%)
May 22, 2019 22.15 22.20 21.94 22.20 17,756 +0.07(+0.31%)
May 21, 2019 22.32 22.52 22.13 22.13 25,622 -0.02(-0.10%)
May 20, 2019 22.38 22.38 22.11 22.16 6,111 -0.24(-1.06%)
May 17, 2019 22.33 22.61 22.33 22.39 8,627 -0.09(-0.41%)
May 16, 2019 22.42 22.72 22.42 22.49 58,467 +0.10(+0.47%)
May 15, 2019 22.44 22.56 22.35 22.38 14,971 -0.10(-0.46%)
May 14, 2019 22.16 22.69 22.16 22.49 17,057 +0.50(+2.29%)
May 13, 2019 22.26 22.29 21.75 21.98 11,327 -0.53(-2.34%)
May 10, 2019 22.23 22.64 22.23 22.51 21,222 +0.41(+1.84%)
May 09, 2019 22.66 22.71 22.07 22.10 38,000 -0.50(-2.21%)
May 08, 2019 22.49 22.91 22.49 22.60 37,719 +0.27(+1.19%)
May 07, 2019 22.71 22.99 22.34 22.34 37,270 -0.60(-2.63%)
May 06, 2019 22.29 23.10 22.29 22.94 14,867 +0.25(+1.12%)
May 03, 2019 22.58 22.74 22.53 22.69 10,352 +0.23(+1.04%)
May 02, 2019 22.50 22.51 22.35 22.45 14,036 +0.12(+0.54%)
May 01, 2019 22.52 22.60 22.30 22.33 12,697 -0.08(-0.36%)
Apr 30, 2019 22.36 22.59 22.15 22.41 42,260 +0.12(+0.55%)
Apr 29, 2019 22.79 22.79 22.12 22.29 21,440 -0.31(-1.38%)
Apr 26, 2019 22.44 22.88 22.27 22.60 37,786 +0.08(+0.33%)
Apr 25, 2019 22.02 22.55 22.02 22.53 14,122 +0.56(+2.53%)
Apr 24, 2019 22.00 22.03 21.89 21.97 9,639 -0.09(-0.39%)
Apr 23, 2019 22.49 22.49 21.82 22.06 26,709 -0.32(-1.42%)
Apr 22, 2019 23.20 23.20 22.31 22.38 39,456 -0.66(-2.87%)
Apr 18, 2019 23.01 23.12 22.94 23.04 22,257 +0.01(+0.05%)
Apr 17, 2019 22.96 23.21 22.96 23.03 25,393 +0.39(+1.74%)
Apr 16, 2019 22.91 23.28 22.63 22.63 37,127 -0.27(-1.19%)
Apr 15, 2019 23.07 23.15 22.83 22.90 24,359 -0.16(-0.70%)
Apr 12, 2019 23.07 23.38 22.94 23.07 23,465 +0.02(+0.08%)
Apr 11, 2019 22.83 23.12 22.83 23.05 19,990 +0.22(+0.96%)
Apr 10, 2019 22.60 22.83 22.44 22.83 34,813 +0.17(+0.74%)
Apr 09, 2019 22.77 22.77 22.43 22.66 48,177 +0.17(+0.77%)
Apr 08, 2019 22.32 22.85 22.32 22.49 21,640 +0.04(+0.18%)
Apr 05, 2019 22.16 22.59 22.15 22.45 12,595 +0.35(+1.57%)
Apr 04, 2019 22.01 22.21 22.01 22.10 11,460 -0.09(-0.39%)
Apr 03, 2019 22.26 22.67 22.12 22.19 35,554 +0.02(+0.10%)
Apr 02, 2019 23.07 23.10 22.06 22.16 37,324 -0.85(-3.68%)
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.