Skip to main content

Brookfield Business Partners LP (NY: BBU )

22.71 -0.08 (-0.35%)
Streaming Delayed Price Updated: 12:42 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 09, 2024 23.22 23.22 22.49 22.79 4,224 -0.59(-2.52%)
Oct 08, 2024 23.00 23.79 22.98 23.38 10,693 +0.05(+0.21%)
Oct 07, 2024 23.74 23.90 23.06 23.33 9,261 -0.42(-1.77%)
Oct 04, 2024 24.20 24.20 23.75 23.75 10,003 -0.04(-0.17%)
Oct 03, 2024 23.70 23.83 23.15 23.79 7,687 +0.08(+0.34%)
Oct 02, 2024 23.66 23.86 23.15 23.71 5,973 +0.23(+0.98%)
Oct 01, 2024 23.31 23.74 23.31 23.48 5,815 +0.18(+0.77%)
Sep 30, 2024 24.00 24.18 23.11 23.30 13,236 -0.63(-2.63%)
Sep 27, 2024 23.62 23.93 23.40 23.93 13,412 +0.46(+1.96%)
Sep 26, 2024 23.20 23.64 23.02 23.47 7,729 +0.35(+1.51%)
Sep 25, 2024 23.67 23.67 23.04 23.12 3,435 -0.48(-2.03%)
Sep 24, 2024 22.15 23.60 22.15 23.60 14,716 +1.24(+5.55%)
Sep 23, 2024 22.66 22.66 22.30 22.36 6,334 -0.04(-0.18%)
Sep 20, 2024 22.10 22.74 22.10 22.40 5,249 +0.20(+0.90%)
Sep 19, 2024 22.25 22.30 21.79 22.20 20,213 +0.31(+1.42%)
Sep 18, 2024 21.64 22.13 21.55 21.89 10,100 +0.07(+0.32%)
Sep 17, 2024 21.00 21.82 21.00 21.82 13,519 +0.64(+3.02%)
Sep 16, 2024 21.33 21.33 21.04 21.18 12,850 +0.08(+0.38%)
Sep 13, 2024 20.67 21.30 20.64 21.10 12,256 +0.55(+2.65%)
Sep 12, 2024 20.31 20.84 20.31 20.55 6,886 +0.45(+2.26%)
Sep 11, 2024 19.82 20.39 19.82 20.10 38,604 +0.02(+0.10%)
Sep 10, 2024 19.85 20.11 19.38 20.08 8,401 +0.44(+2.24%)
Sep 09, 2024 19.30 19.71 19.18 19.64 18,732 +0.42(+2.19%)
Sep 06, 2024 20.02 20.02 18.86 19.22 20,045 -0.33(-1.69%)
Sep 05, 2024 19.79 20.12 19.55 19.55 13,514 -0.47(-2.35%)
Sep 04, 2024 20.08 20.30 19.78 20.02 31,622 +0.04(+0.20%)
Sep 03, 2024 20.15 20.77 19.70 19.98 47,393 -0.42(-2.06%)
Aug 30, 2024 20.50 21.10 20.23 20.40 19,030 -0.04(-0.18%)
Aug 29, 2024 20.97 20.97 20.44 20.44 4,855 -0.12(-0.58%)
Aug 28, 2024 21.92 21.92 20.46 20.56 4,282 -0.26(-1.25%)
Aug 27, 2024 20.98 21.09 20.77 20.82 6,273 -0.42(-1.97%)
Aug 26, 2024 21.33 21.58 21.16 21.23 7,100 +0.13(+0.61%)
Aug 23, 2024 20.01 21.22 20.00 21.10 24,046 +1.12(+5.59%)
Aug 22, 2024 20.27 20.27 19.94 19.99 9,297 -0.29(-1.43%)
Aug 21, 2024 20.31 20.37 20.09 20.28 15,513 +0.13(+0.64%)
Aug 20, 2024 19.96 20.26 19.77 20.15 15,127 +0.17(+0.85%)
Aug 19, 2024 19.69 20.17 19.69 19.98 12,314 +0.38(+1.93%)
Aug 16, 2024 20.21 20.21 19.45 19.60 28,154 -0.49(-2.43%)
Aug 15, 2024 20.25 20.43 19.86 20.09 8,649 +0.24(+1.21%)
Aug 14, 2024 19.95 19.96 19.74 19.85 7,203 -0.14(-0.70%)
Aug 13, 2024 19.86 20.14 19.52 19.99 18,326 +0.25(+1.26%)
Aug 12, 2024 19.34 19.74 19.08 19.74 35,924 +0.34(+1.75%)
Aug 09, 2024 19.51 19.51 19.07 19.40 7,079 +0.13(+0.67%)
Aug 08, 2024 18.91 19.37 18.76 19.27 23,127 +0.55(+2.93%)
Aug 07, 2024 19.54 19.54 18.39 18.72 13,987 -0.46(-2.39%)
Aug 06, 2024 19.08 19.60 18.94 19.18 16,017 -0.01(-0.05%)
Aug 05, 2024 18.47 19.55 18.47 19.19 14,165 -0.85(-4.23%)
Aug 02, 2024 19.69 20.44 19.69 20.04 54,429 -0.65(-3.13%)
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.