UK markets closed

Brookfield Business Partners L.P. (BBU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
44.90-1.07 (-2.33%)
At close: 03:59PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 202146.0446.5344.8844.9044.9013,300
02 Dec 202144.3345.9844.1145.9745.9710,900
01 Dec 202145.9946.0044.0644.2844.2892,600
30 Nov 202146.3546.4844.0645.1145.1111,300
29 Nov 202147.5047.5046.5446.6946.6912,300
29 Nov 20210.063 Dividend
26 Nov 202148.2048.2046.6547.3147.2525,100
24 Nov 202147.5047.5047.1047.4647.406,600
23 Nov 202147.6947.9047.2147.7547.695,700
22 Nov 202146.5548.3246.5547.9147.8533,100
19 Nov 202148.0748.0745.9046.3246.2618,900
18 Nov 202148.6349.0047.6648.2848.2217,000
17 Nov 202150.2650.2648.2948.8248.7613,300
16 Nov 202150.6650.9449.9750.3650.299,400
15 Nov 202151.0551.1149.7050.5850.5115,900
12 Nov 202150.1851.9850.1851.2451.1712,200
11 Nov 202150.0750.4549.9250.1250.055,700
10 Nov 202149.2750.0149.2750.0149.9410,200
09 Nov 202149.4849.8149.0049.5949.528,700
08 Nov 202149.3750.2248.9549.5249.4517,600
05 Nov 202148.6149.2348.6148.9448.8721,600
04 Nov 202149.4749.4748.5448.6048.5414,600
03 Nov 202148.1749.1748.1749.1749.103,200
02 Nov 202148.5048.5047.7348.2748.217,100
01 Nov 202148.6048.7548.0348.5848.5210,900
29 Oct 202148.2348.5948.0948.5948.535,500
28 Oct 202148.3548.8247.5448.1148.059,100
27 Oct 202148.4148.7247.8948.3548.2915,700
26 Oct 202148.6548.8048.1248.4548.397,000
25 Oct 202148.6048.7247.9748.3048.2410,400
22 Oct 202147.5849.4347.5848.5948.5319,200
21 Oct 202148.2448.5447.6147.7947.7315,000
20 Oct 202147.9148.2547.7748.0547.9912,000
19 Oct 202147.6348.2047.2148.1248.0614,900
18 Oct 202147.6748.0046.9247.9647.909,100
15 Oct 202147.4248.1347.3948.1348.074,900
14 Oct 202146.8047.7646.7847.3147.2512,300
13 Oct 202146.5046.8246.2046.8246.767,200
12 Oct 202147.2447.4246.2946.4846.429,500
11 Oct 202145.9546.8345.9546.7446.684,500
08 Oct 202145.9946.8345.9946.8346.778,400
07 Oct 202145.4946.2145.0745.9945.939,300
06 Oct 202145.2045.5045.1045.2545.197,500
05 Oct 202145.7246.1845.4045.9845.928,400
04 Oct 202146.0046.5845.4745.6845.628,500
01 Oct 202146.1246.3445.6946.1246.0622,900
30 Sept 202145.1746.3945.1745.8945.8324,600
29 Sept 202144.8345.3644.8345.2445.1812,200
28 Sept 202146.3746.3744.3545.3145.2512,900
27 Sept 202147.4647.4645.7546.1546.0928,400
24 Sept 202145.8246.3345.2346.3346.2729,000
23 Sept 202144.7546.0044.7445.7745.7123,500
22 Sept 202142.8944.7442.8944.3244.2671,900
21 Sept 202141.4943.0141.4942.7142.6547,000
20 Sept 202141.2842.6440.3941.3841.3233,100
17 Sept 202142.7942.8941.5141.8741.8137,200
16 Sept 202142.4442.5642.1442.3542.2912,900
15 Sept 202142.1542.3741.8442.2442.1818,600
14 Sept 202142.4342.9642.2042.2542.1911,000
13 Sept 202142.5542.8642.2242.4642.4019,000
10 Sept 202142.9142.9442.2642.4642.4017,400
09 Sept 202142.9643.5542.5042.6342.5710,500
08 Sept 202142.4343.2242.3443.1143.0521,200
07 Sept 202142.2842.8242.0442.6442.5816,500
03 Sept 202143.0143.3642.2842.3842.3215,600
02 Sept 202142.4943.3042.4343.1943.1320,100
01 Sept 202142.7042.8742.1442.1842.125,100
31 Aug 202142.1942.9542.1242.6442.5821,100
30 Aug 202142.9343.1342.1742.3942.3317,800
30 Aug 20210.063 Dividend
27 Aug 202143.1243.7242.9642.9642.8410,100
26 Aug 202143.9443.9442.9043.0442.9216,900
25 Aug 202143.1244.0342.8743.6643.5443,200
24 Aug 202142.2343.2742.1643.2043.0828,400
23 Aug 202141.2742.0841.1741.9141.7927,400
20 Aug 202138.8640.7238.7640.7240.6128,100
19 Aug 202139.9139.9138.7038.9438.8326,600
18 Aug 202140.4740.4739.7639.8739.7619,600
17 Aug 202140.4040.5340.0340.4240.3124,900
16 Aug 202141.0041.2340.3940.7440.6335,900
13 Aug 202141.7041.7041.0941.1641.0412,300
12 Aug 202141.9041.9040.6441.3741.2516,100
11 Aug 202141.8742.1341.3741.7041.5838,700
10 Aug 202142.7342.7341.5641.8741.7524,800
09 Aug 202142.5443.0141.8842.4142.2930,400
06 Aug 202144.1444.1442.2642.9942.8728,500
05 Aug 202143.0244.0542.9843.6543.5326,600
04 Aug 202144.3644.3642.8442.9942.8724,100
03 Aug 202144.1944.2743.4544.1244.0031,500
02 Aug 202143.8144.8743.8144.3644.242,400
30 Jul 202144.9144.9143.0743.9443.8237,100
29 Jul 202145.6745.6743.8345.0144.8819,700
28 Jul 202145.4546.3145.4245.9245.799,500
27 Jul 202146.0446.2945.4545.5945.4613,000
26 Jul 202146.4247.2245.7246.3846.2514,600
23 Jul 202146.7346.9046.4446.7246.597,300
22 Jul 202147.2447.2446.2546.7546.627,600
21 Jul 202145.9848.3145.9847.0446.9141,000
20 Jul 202144.2046.0343.7046.0345.9020,100
19 Jul 202145.2345.2343.0943.5943.4726,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...