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

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Oct 2021	47.42	48.13	47.39	48.13	48.13	4,900
14 Oct 2021	46.80	47.76	46.78	47.31	47.31	12,300
13 Oct 2021	46.50	46.82	46.20	46.82	46.82	7,200
12 Oct 2021	47.24	47.42	46.29	46.48	46.48	9,500
11 Oct 2021	45.95	46.83	45.95	46.74	46.74	4,500
08 Oct 2021	45.99	46.83	45.99	46.83	46.83	8,400
07 Oct 2021	45.49	46.21	45.07	45.99	45.99	9,300
06 Oct 2021	45.20	45.50	45.10	45.25	45.25	7,500
05 Oct 2021	45.72	46.18	45.40	45.98	45.98	8,400
04 Oct 2021	46.00	46.58	45.47	45.68	45.68	8,500
01 Oct 2021	46.12	46.34	45.69	46.12	46.12	22,900
30 Sept 2021	45.17	46.39	45.17	45.89	45.89	24,600
29 Sept 2021	44.83	45.36	44.83	45.24	45.24	12,200
28 Sept 2021	46.37	46.37	44.35	45.31	45.31	12,900
27 Sept 2021	47.46	47.46	45.75	46.15	46.15	28,400
24 Sept 2021	45.82	46.33	45.23	46.33	46.33	29,000
23 Sept 2021	44.75	46.00	44.74	45.77	45.77	23,500
22 Sept 2021	42.89	44.74	42.89	44.32	44.32	71,900
21 Sept 2021	41.49	43.01	41.49	42.71	42.71	47,000
20 Sept 2021	41.28	42.64	40.39	41.38	41.38	33,100
17 Sept 2021	42.79	42.89	41.51	41.87	41.87	37,200
16 Sept 2021	42.44	42.56	42.14	42.35	42.35	12,900
15 Sept 2021	42.15	42.37	41.84	42.24	42.24	18,600
14 Sept 2021	42.43	42.96	42.20	42.25	42.25	11,000
13 Sept 2021	42.55	42.86	42.22	42.46	42.46	19,000
10 Sept 2021	42.91	42.94	42.26	42.46	42.46	17,400
09 Sept 2021	42.96	43.55	42.50	42.63	42.63	10,500
08 Sept 2021	42.43	43.22	42.34	43.11	43.11	21,200
07 Sept 2021	42.28	42.82	42.04	42.64	42.64	16,500
03 Sept 2021	43.01	43.36	42.28	42.38	42.38	15,600
02 Sept 2021	42.49	43.30	42.43	43.19	43.19	20,100
01 Sept 2021	42.70	42.87	42.14	42.18	42.18	5,100
31 Aug 2021	42.19	42.95	42.12	42.64	42.64	21,100
30 Aug 2021	42.93	43.13	42.17	42.39	42.39	17,800
30 Aug 2021	0.0625 Dividend
27 Aug 2021	43.12	43.72	42.96	42.96	42.90	10,100
26 Aug 2021	43.94	43.94	42.90	43.04	42.98	16,900
25 Aug 2021	43.12	44.03	42.87	43.66	43.60	43,200
24 Aug 2021	42.23	43.27	42.16	43.20	43.14	28,400
23 Aug 2021	41.27	42.08	41.17	41.91	41.85	27,400
20 Aug 2021	38.86	40.72	38.76	40.72	40.66	28,100
19 Aug 2021	39.91	39.91	38.70	38.94	38.88	26,600
18 Aug 2021	40.47	40.47	39.76	39.87	39.81	19,600
17 Aug 2021	40.40	40.53	40.03	40.42	40.36	24,900
16 Aug 2021	41.00	41.23	40.39	40.74	40.68	35,900
13 Aug 2021	41.70	41.70	41.09	41.16	41.10	12,300
12 Aug 2021	41.90	41.90	40.64	41.37	41.31	16,100
11 Aug 2021	41.87	42.13	41.37	41.70	41.64	38,700
10 Aug 2021	42.73	42.73	41.56	41.87	41.81	24,800
09 Aug 2021	42.54	43.01	41.88	42.41	42.35	30,400
06 Aug 2021	44.14	44.14	42.26	42.99	42.93	28,500
05 Aug 2021	43.02	44.05	42.98	43.65	43.59	26,600
04 Aug 2021	44.36	44.36	42.84	42.99	42.93	24,100
03 Aug 2021	44.19	44.27	43.45	44.12	44.06	31,500
02 Aug 2021	43.81	44.87	43.81	44.36	44.30	2,400
30 Jul 2021	44.91	44.91	43.07	43.94	43.88	37,100
29 Jul 2021	45.67	45.67	43.83	45.01	44.94	19,700
28 Jul 2021	45.45	46.31	45.42	45.92	45.85	9,500
27 Jul 2021	46.04	46.29	45.45	45.59	45.52	13,000
26 Jul 2021	46.42	47.22	45.72	46.38	46.31	14,600
23 Jul 2021	46.73	46.90	46.44	46.72	46.65	7,300
22 Jul 2021	47.24	47.24	46.25	46.75	46.68	7,600
21 Jul 2021	45.98	48.31	45.98	47.04	46.97	41,000
20 Jul 2021	44.20	46.03	43.70	46.03	45.96	20,100
19 Jul 2021	45.23	45.23	43.09	43.59	43.53	26,400
16 Jul 2021	45.76	46.00	45.12	45.67	45.60	11,700
15 Jul 2021	46.08	46.40	45.51	45.51	45.44	17,600
14 Jul 2021	47.26	47.62	46.26	46.45	46.38	11,700
13 Jul 2021	47.85	47.85	46.80	46.87	46.80	6,300
12 Jul 2021	48.36	48.63	48.01	48.27	48.20	15,900
09 Jul 2021	47.18	48.26	46.95	48.06	47.99	20,400
08 Jul 2021	47.27	47.27	45.96	46.68	46.61	31,200
07 Jul 2021	49.00	49.00	47.11	48.12	48.05	35,700
06 Jul 2021	47.04	49.07	47.04	48.57	48.50	86,800
02 Jul 2021	47.00	47.00	46.05	46.07	46.00	13,000
01 Jul 2021	46.20	47.00	45.97	47.00	46.93	3,200
30 Jun 2021	46.50	46.88	45.88	46.24	46.17	29,100
29 Jun 2021	47.14	47.23	45.87	46.94	46.87	19,900
28 Jun 2021	47.19	47.36	45.96	46.77	46.70	16,400
25 Jun 2021	45.64	47.16	45.64	46.79	46.72	15,600
24 Jun 2021	45.20	45.85	45.20	45.85	45.78	52,600
23 Jun 2021	44.45	45.24	43.91	44.48	44.42	8,300
22 Jun 2021	42.82	44.85	42.50	44.47	44.41	35,400
21 Jun 2021	42.50	43.21	42.49	42.75	42.69	8,300
18 Jun 2021	43.50	43.65	42.17	42.17	42.11	18,800
17 Jun 2021	44.20	45.00	43.45	43.68	43.62	12,500
16 Jun 2021	44.86	45.21	44.41	44.50	44.44	7,100
15 Jun 2021	44.29	45.50	44.29	45.40	45.33	35,700
14 Jun 2021	45.03	45.55	44.36	44.48	44.42	11,900
11 Jun 2021	43.94	45.33	43.94	45.27	45.20	17,400
10 Jun 2021	43.75	44.29	43.42	43.62	43.56	10,400
09 Jun 2021	43.83	43.83	43.20	43.51	43.45	9,400
08 Jun 2021	44.50	44.54	43.43	43.69	43.63	17,600
07 Jun 2021	44.41	45.02	44.21	44.33	44.27	10,600
04 Jun 2021	44.91	44.91	44.06	44.49	44.42	25,800
03 Jun 2021	45.00	45.00	44.21	44.68	44.61	9,200
02 Jun 2021	45.56	45.62	45.16	45.30	45.23	10,600
01 Jun 2021	46.18	46.62	45.39	45.48	45.41	14,500
28 May 2021	45.76	46.39	45.50	45.59	45.52	14,700
27 May 2021	46.40	46.74	45.70	45.70	45.63	18,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,234.03+26.32(+0.37%)

FTSE 25022,984.24+123.85(+0.54%)

AIM1,229.10+4.02(+0.33%)

GBP/EUR1.1848+0.0063(+0.53%)

GBP/USD1.3751+0.0074(+0.5418%)

BTC-GBP44,291.48+188.16(+0.43%)

Brookfield Business Partners L.P. (BBU)

FTSE 100
7,234.03
+26.32(+0.37%)

FTSE 250
22,984.24
+123.85(+0.54%)

AIM
1,229.10
+4.02(+0.33%)

GBP/EUR
1.1848
+0.0063(+0.53%)

GBP/USD
1.3751
+0.0074(+0.5418%)

BTC-GBP
44,291.48
+188.16(+0.43%)