UK Markets closed

Brookfield Business Partners L.P. (BBU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
48.13+0.82 (+1.73%)
At close: 3:24PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202147.4248.1347.3948.1348.134,900
14 Oct 202146.8047.7646.7847.3147.3112,300
13 Oct 202146.5046.8246.2046.8246.827,200
12 Oct 202147.2447.4246.2946.4846.489,500
11 Oct 202145.9546.8345.9546.7446.744,500
08 Oct 202145.9946.8345.9946.8346.838,400
07 Oct 202145.4946.2145.0745.9945.999,300
06 Oct 202145.2045.5045.1045.2545.257,500
05 Oct 202145.7246.1845.4045.9845.988,400
04 Oct 202146.0046.5845.4745.6845.688,500
01 Oct 202146.1246.3445.6946.1246.1222,900
30 Sept 202145.1746.3945.1745.8945.8924,600
29 Sept 202144.8345.3644.8345.2445.2412,200
28 Sept 202146.3746.3744.3545.3145.3112,900
27 Sept 202147.4647.4645.7546.1546.1528,400
24 Sept 202145.8246.3345.2346.3346.3329,000
23 Sept 202144.7546.0044.7445.7745.7723,500
22 Sept 202142.8944.7442.8944.3244.3271,900
21 Sept 202141.4943.0141.4942.7142.7147,000
20 Sept 202141.2842.6440.3941.3841.3833,100
17 Sept 202142.7942.8941.5141.8741.8737,200
16 Sept 202142.4442.5642.1442.3542.3512,900
15 Sept 202142.1542.3741.8442.2442.2418,600
14 Sept 202142.4342.9642.2042.2542.2511,000
13 Sept 202142.5542.8642.2242.4642.4619,000
10 Sept 202142.9142.9442.2642.4642.4617,400
09 Sept 202142.9643.5542.5042.6342.6310,500
08 Sept 202142.4343.2242.3443.1143.1121,200
07 Sept 202142.2842.8242.0442.6442.6416,500
03 Sept 202143.0143.3642.2842.3842.3815,600
02 Sept 202142.4943.3042.4343.1943.1920,100
01 Sept 202142.7042.8742.1442.1842.185,100
31 Aug 202142.1942.9542.1242.6442.6421,100
30 Aug 202142.9343.1342.1742.3942.3917,800
30 Aug 20210.0625 Dividend
27 Aug 202143.1243.7242.9642.9642.9010,100
26 Aug 202143.9443.9442.9043.0442.9816,900
25 Aug 202143.1244.0342.8743.6643.6043,200
24 Aug 202142.2343.2742.1643.2043.1428,400
23 Aug 202141.2742.0841.1741.9141.8527,400
20 Aug 202138.8640.7238.7640.7240.6628,100
19 Aug 202139.9139.9138.7038.9438.8826,600
18 Aug 202140.4740.4739.7639.8739.8119,600
17 Aug 202140.4040.5340.0340.4240.3624,900
16 Aug 202141.0041.2340.3940.7440.6835,900
13 Aug 202141.7041.7041.0941.1641.1012,300
12 Aug 202141.9041.9040.6441.3741.3116,100
11 Aug 202141.8742.1341.3741.7041.6438,700
10 Aug 202142.7342.7341.5641.8741.8124,800
09 Aug 202142.5443.0141.8842.4142.3530,400
06 Aug 202144.1444.1442.2642.9942.9328,500
05 Aug 202143.0244.0542.9843.6543.5926,600
04 Aug 202144.3644.3642.8442.9942.9324,100
03 Aug 202144.1944.2743.4544.1244.0631,500
02 Aug 202143.8144.8743.8144.3644.302,400
30 Jul 202144.9144.9143.0743.9443.8837,100
29 Jul 202145.6745.6743.8345.0144.9419,700
28 Jul 202145.4546.3145.4245.9245.859,500
27 Jul 202146.0446.2945.4545.5945.5213,000
26 Jul 202146.4247.2245.7246.3846.3114,600
23 Jul 202146.7346.9046.4446.7246.657,300
22 Jul 202147.2447.2446.2546.7546.687,600
21 Jul 202145.9848.3145.9847.0446.9741,000
20 Jul 202144.2046.0343.7046.0345.9620,100
19 Jul 202145.2345.2343.0943.5943.5326,400
16 Jul 202145.7646.0045.1245.6745.6011,700
15 Jul 202146.0846.4045.5145.5145.4417,600
14 Jul 202147.2647.6246.2646.4546.3811,700
13 Jul 202147.8547.8546.8046.8746.806,300
12 Jul 202148.3648.6348.0148.2748.2015,900
09 Jul 202147.1848.2646.9548.0647.9920,400
08 Jul 202147.2747.2745.9646.6846.6131,200
07 Jul 202149.0049.0047.1148.1248.0535,700
06 Jul 202147.0449.0747.0448.5748.5086,800
02 Jul 202147.0047.0046.0546.0746.0013,000
01 Jul 202146.2047.0045.9747.0046.933,200
30 Jun 202146.5046.8845.8846.2446.1729,100
29 Jun 202147.1447.2345.8746.9446.8719,900
28 Jun 202147.1947.3645.9646.7746.7016,400
25 Jun 202145.6447.1645.6446.7946.7215,600
24 Jun 202145.2045.8545.2045.8545.7852,600
23 Jun 202144.4545.2443.9144.4844.428,300
22 Jun 202142.8244.8542.5044.4744.4135,400
21 Jun 202142.5043.2142.4942.7542.698,300
18 Jun 202143.5043.6542.1742.1742.1118,800
17 Jun 202144.2045.0043.4543.6843.6212,500
16 Jun 202144.8645.2144.4144.5044.447,100
15 Jun 202144.2945.5044.2945.4045.3335,700
14 Jun 202145.0345.5544.3644.4844.4211,900
11 Jun 202143.9445.3343.9445.2745.2017,400
10 Jun 202143.7544.2943.4243.6243.5610,400
09 Jun 202143.8343.8343.2043.5143.459,400
08 Jun 202144.5044.5443.4343.6943.6317,600
07 Jun 202144.4145.0244.2144.3344.2710,600
04 Jun 202144.9144.9144.0644.4944.4225,800
03 Jun 202145.0045.0044.2144.6844.619,200
02 Jun 202145.5645.6245.1645.3045.2310,600
01 Jun 202146.1846.6245.3945.4845.4114,500
28 May 202145.7646.3945.5045.5945.5214,700
27 May 202146.4046.7445.7045.7045.6318,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...