Brookfield Business Partners L.P. (BBU)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

24.34

0.00

(0.00%)

At close: 04:00PM EDT

Time period:

09 Aug 2021 - 09 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Aug 2022	-	-	-	-	-	-
08 Aug 2022	24.70	26.45	24.34	24.34	24.34	42,100
05 Aug 2022	24.00	24.48	22.16	24.34	24.34	26,100
04 Aug 2022	21.27	22.78	21.27	22.73	22.73	20,300
03 Aug 2022	20.51	21.91	20.51	21.82	21.82	10,300
02 Aug 2022	19.86	20.69	19.86	20.42	20.42	22,000
01 Aug 2022	19.51	20.09	19.50	20.09	20.09	7,800
29 Jul 2022	20.11	20.41	19.51	19.65	19.65	24,800
28 Jul 2022	19.69	20.39	19.68	20.20	20.20	9,200
27 Jul 2022	19.68	19.79	19.33	19.75	19.75	9,900
26 Jul 2022	20.15	20.34	19.52	19.73	19.73	12,900
25 Jul 2022	20.01	20.42	20.00	20.17	20.17	5,100
22 Jul 2022	20.01	20.54	19.80	19.98	19.98	29,000
21 Jul 2022	19.91	20.22	19.90	19.99	19.99	15,200
20 Jul 2022	19.91	20.55	19.91	20.02	20.02	21,900
19 Jul 2022	19.58	20.03	19.58	20.02	20.02	7,400
18 Jul 2022	19.26	19.71	19.16	19.22	19.22	17,200
15 Jul 2022	18.98	19.23	18.69	19.17	19.17	54,000
14 Jul 2022	19.00	19.00	18.48	18.58	18.58	15,600
13 Jul 2022	20.26	20.26	19.12	19.35	19.35	24,300
12 Jul 2022	19.30	19.76	19.28	19.50	19.50	47,500
11 Jul 2022	20.00	20.02	19.11	19.36	19.36	15,000
08 Jul 2022	19.86	20.20	19.86	20.08	20.08	3,000
07 Jul 2022	19.90	20.58	19.87	20.11	20.11	18,400
06 Jul 2022	20.55	20.55	19.81	20.06	20.06	7,600
05 Jul 2022	21.17	21.17	20.00	20.29	20.29	68,600
01 Jul 2022	21.00	21.32	21.00	21.23	21.23	5,400
30 Jun 2022	21.90	22.06	21.00	21.19	21.19	94,000
29 Jun 2022	22.45	22.47	21.92	22.17	22.17	6,700
28 Jun 2022	22.64	22.94	22.06	22.11	22.11	15,300
27 Jun 2022	23.42	23.42	21.89	22.35	22.35	15,500
24 Jun 2022	23.65	24.17	22.91	23.09	23.09	17,400
23 Jun 2022	23.44	23.72	22.88	23.32	23.32	95,100
22 Jun 2022	23.62	23.62	21.90	23.02	23.02	23,500
21 Jun 2022	22.70	23.61	22.70	23.61	23.61	31,100
17 Jun 2022	21.18	22.58	21.18	22.33	22.33	33,300
16 Jun 2022	22.30	22.45	21.34	21.39	21.39	14,700
15 Jun 2022	22.06	23.40	22.06	23.20	23.20	18,200
14 Jun 2022	22.26	22.32	21.85	21.93	21.93	15,400
13 Jun 2022	22.22	22.56	21.72	21.73	21.73	42,100
10 Jun 2022	23.14	23.16	22.67	23.06	23.06	21,700
09 Jun 2022	23.40	23.80	23.03	23.68	23.68	21,500
08 Jun 2022	23.64	24.14	23.33	23.43	23.43	67,200
07 Jun 2022	24.10	24.65	23.73	23.88	23.88	70,100
06 Jun 2022	23.46	24.94	23.12	24.55	24.55	44,300
03 Jun 2022	23.91	23.91	22.79	23.12	23.12	48,800
02 Jun 2022	23.17	23.98	23.17	23.94	23.94	39,200
01 Jun 2022	25.66	25.66	22.67	23.41	23.41	35,900
31 May 2022	24.14	24.14	23.16	23.54	23.54	66,600
27 May 2022	23.88	24.64	23.77	24.42	24.42	36,700
26 May 2022	22.84	23.99	22.68	23.68	23.68	37,600
25 May 2022	22.42	22.86	22.13	22.78	22.78	26,000
24 May 2022	22.48	22.48	21.38	22.31	22.31	40,500
23 May 2022	21.71	22.97	21.71	22.97	22.97	23,700
20 May 2022	22.17	22.57	20.26	21.29	21.29	122,200
19 May 2022	22.39	22.43	21.37	21.85	21.85	52,200
18 May 2022	23.33	23.67	21.99	22.14	22.14	34,800
17 May 2022	23.67	23.90	23.23	23.50	23.50	36,200
16 May 2022	23.54	23.73	22.94	23.26	23.26	29,400
13 May 2022	22.89	23.58	22.89	23.38	23.38	46,700
12 May 2022	23.05	23.59	22.37	22.69	22.69	28,500
11 May 2022	23.01	23.89	22.99	23.48	23.48	37,600
10 May 2022	24.23	24.23	22.28	22.94	22.94	67,100
09 May 2022	23.24	23.24	22.60	22.92	22.92	75,100
06 May 2022	23.16	23.87	22.58	23.18	23.18	23,000
05 May 2022	24.00	24.00	21.70	23.21	23.21	66,400
04 May 2022	23.80	24.14	23.48	23.93	23.93	29,600
03 May 2022	24.22	24.41	23.28	23.43	23.43	29,400
02 May 2022	24.04	24.44	23.79	24.17	24.17	39,500
29 Apr 2022	25.29	25.29	23.81	23.81	23.81	27,200
28 Apr 2022	24.85	25.42	24.74	25.14	25.14	31,900
27 Apr 2022	25.08	25.60	24.81	24.81	24.81	56,300
26 Apr 2022	25.79	25.79	24.72	25.17	25.17	34,900
25 Apr 2022	25.50	25.74	24.76	25.67	25.67	98,100
22 Apr 2022	27.61	27.72	25.51	25.51	25.51	92,300
21 Apr 2022	28.75	28.84	27.57	27.57	27.57	55,100
20 Apr 2022	29.10	29.10	28.58	28.79	28.79	20,400
19 Apr 2022	28.47	29.17	28.47	28.82	28.82	24,200
18 Apr 2022	28.65	28.87	28.25	28.39	28.39	16,600
14 Apr 2022	28.78	29.25	28.38	28.55	28.55	26,300
13 Apr 2022	28.37	28.79	28.37	28.63	28.63	5,600
12 Apr 2022	27.91	28.76	27.91	28.35	28.35	44,600
11 Apr 2022	27.69	28.30	27.41	27.94	27.94	15,600
08 Apr 2022	27.56	27.95	27.55	27.78	27.78	25,600
07 Apr 2022	27.72	27.92	27.39	27.78	27.78	32,000
06 Apr 2022	28.55	28.55	27.56	27.75	27.75	38,400
05 Apr 2022	29.99	29.99	28.63	28.65	28.65	24,500
04 Apr 2022	29.68	29.99	29.68	29.85	29.85	10,000
01 Apr 2022	31.24	31.27	29.24	29.72	29.72	13,800
31 Mar 2022	30.79	31.46	30.54	30.72	30.72	31,900
30 Mar 2022	30.00	31.00	29.97	30.82	30.82	90,900
29 Mar 2022	30.96	31.43	29.57	29.77	29.77	46,100
28 Mar 2022	31.11	31.50	30.44	30.55	30.55	25,900
25 Mar 2022	29.34	31.02	29.34	30.68	30.68	28,300
24 Mar 2022	29.39	30.15	29.27	29.64	29.64	31,500
23 Mar 2022	27.68	29.27	27.68	29.05	29.05	57,400
22 Mar 2022	27.76	28.15	27.51	27.81	27.81	49,400
21 Mar 2022	28.31	29.80	27.15	27.24	27.24	38,200
18 Mar 2022	26.78	28.61	26.78	28.31	28.31	74,400
17 Mar 2022	25.66	27.01	25.66	26.97	26.97	31,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22528,003.40-172.50(-0.61%)

HANG SENG20,025.21-20.56(-0.10%)

CRUDE OIL90.82+0.06(+0.07%)

GOLD FUTURES1,803.80-1.40(-0.08%)

DOW32,832.54+29.04(+0.09%)

BTC-GBP19,707.68+142.20(+0.73%)

Brookfield Business Partners L.P. (BBU)

NIKKEI 225
28,003.40
-172.50(-0.61%)

HANG SENG
20,025.21
-20.56(-0.10%)

CRUDE OIL
90.82
+0.06(+0.07%)

GOLD FUTURES
1,803.80
-1.40(-0.08%)

DOW
32,832.54
+29.04(+0.09%)

BTC-GBP
19,707.68
+142.20(+0.73%)