UK Markets open in 45 mins

Brookfield Business Partners L.P. (BBU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.340.00 (0.00%)
At close: 04:00PM EDT
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022------
08 Aug 202224.7026.4524.3424.3424.3442,100
05 Aug 202224.0024.4822.1624.3424.3426,100
04 Aug 202221.2722.7821.2722.7322.7320,300
03 Aug 202220.5121.9120.5121.8221.8210,300
02 Aug 202219.8620.6919.8620.4220.4222,000
01 Aug 202219.5120.0919.5020.0920.097,800
29 Jul 202220.1120.4119.5119.6519.6524,800
28 Jul 202219.6920.3919.6820.2020.209,200
27 Jul 202219.6819.7919.3319.7519.759,900
26 Jul 202220.1520.3419.5219.7319.7312,900
25 Jul 202220.0120.4220.0020.1720.175,100
22 Jul 202220.0120.5419.8019.9819.9829,000
21 Jul 202219.9120.2219.9019.9919.9915,200
20 Jul 202219.9120.5519.9120.0220.0221,900
19 Jul 202219.5820.0319.5820.0220.027,400
18 Jul 202219.2619.7119.1619.2219.2217,200
15 Jul 202218.9819.2318.6919.1719.1754,000
14 Jul 202219.0019.0018.4818.5818.5815,600
13 Jul 202220.2620.2619.1219.3519.3524,300
12 Jul 202219.3019.7619.2819.5019.5047,500
11 Jul 202220.0020.0219.1119.3619.3615,000
08 Jul 202219.8620.2019.8620.0820.083,000
07 Jul 202219.9020.5819.8720.1120.1118,400
06 Jul 202220.5520.5519.8120.0620.067,600
05 Jul 202221.1721.1720.0020.2920.2968,600
01 Jul 202221.0021.3221.0021.2321.235,400
30 Jun 202221.9022.0621.0021.1921.1994,000
29 Jun 202222.4522.4721.9222.1722.176,700
28 Jun 202222.6422.9422.0622.1122.1115,300
27 Jun 202223.4223.4221.8922.3522.3515,500
24 Jun 202223.6524.1722.9123.0923.0917,400
23 Jun 202223.4423.7222.8823.3223.3295,100
22 Jun 202223.6223.6221.9023.0223.0223,500
21 Jun 202222.7023.6122.7023.6123.6131,100
17 Jun 202221.1822.5821.1822.3322.3333,300
16 Jun 202222.3022.4521.3421.3921.3914,700
15 Jun 202222.0623.4022.0623.2023.2018,200
14 Jun 202222.2622.3221.8521.9321.9315,400
13 Jun 202222.2222.5621.7221.7321.7342,100
10 Jun 202223.1423.1622.6723.0623.0621,700
09 Jun 202223.4023.8023.0323.6823.6821,500
08 Jun 202223.6424.1423.3323.4323.4367,200
07 Jun 202224.1024.6523.7323.8823.8870,100
06 Jun 202223.4624.9423.1224.5524.5544,300
03 Jun 202223.9123.9122.7923.1223.1248,800
02 Jun 202223.1723.9823.1723.9423.9439,200
01 Jun 202225.6625.6622.6723.4123.4135,900
31 May 202224.1424.1423.1623.5423.5466,600
27 May 202223.8824.6423.7724.4224.4236,700
26 May 202222.8423.9922.6823.6823.6837,600
25 May 202222.4222.8622.1322.7822.7826,000
24 May 202222.4822.4821.3822.3122.3140,500
23 May 202221.7122.9721.7122.9722.9723,700
20 May 202222.1722.5720.2621.2921.29122,200
19 May 202222.3922.4321.3721.8521.8552,200
18 May 202223.3323.6721.9922.1422.1434,800
17 May 202223.6723.9023.2323.5023.5036,200
16 May 202223.5423.7322.9423.2623.2629,400
13 May 202222.8923.5822.8923.3823.3846,700
12 May 202223.0523.5922.3722.6922.6928,500
11 May 202223.0123.8922.9923.4823.4837,600
10 May 202224.2324.2322.2822.9422.9467,100
09 May 202223.2423.2422.6022.9222.9275,100
06 May 202223.1623.8722.5823.1823.1823,000
05 May 202224.0024.0021.7023.2123.2166,400
04 May 202223.8024.1423.4823.9323.9329,600
03 May 202224.2224.4123.2823.4323.4329,400
02 May 202224.0424.4423.7924.1724.1739,500
29 Apr 202225.2925.2923.8123.8123.8127,200
28 Apr 202224.8525.4224.7425.1425.1431,900
27 Apr 202225.0825.6024.8124.8124.8156,300
26 Apr 202225.7925.7924.7225.1725.1734,900
25 Apr 202225.5025.7424.7625.6725.6798,100
22 Apr 202227.6127.7225.5125.5125.5192,300
21 Apr 202228.7528.8427.5727.5727.5755,100
20 Apr 202229.1029.1028.5828.7928.7920,400
19 Apr 202228.4729.1728.4728.8228.8224,200
18 Apr 202228.6528.8728.2528.3928.3916,600
14 Apr 202228.7829.2528.3828.5528.5526,300
13 Apr 202228.3728.7928.3728.6328.635,600
12 Apr 202227.9128.7627.9128.3528.3544,600
11 Apr 202227.6928.3027.4127.9427.9415,600
08 Apr 202227.5627.9527.5527.7827.7825,600
07 Apr 202227.7227.9227.3927.7827.7832,000
06 Apr 202228.5528.5527.5627.7527.7538,400
05 Apr 202229.9929.9928.6328.6528.6524,500
04 Apr 202229.6829.9929.6829.8529.8510,000
01 Apr 202231.2431.2729.2429.7229.7213,800
31 Mar 202230.7931.4630.5430.7230.7231,900
30 Mar 202230.0031.0029.9730.8230.8290,900
29 Mar 202230.9631.4329.5729.7729.7746,100
28 Mar 202231.1131.5030.4430.5530.5525,900
25 Mar 202229.3431.0229.3430.6830.6828,300
24 Mar 202229.3930.1529.2729.6429.6431,500
23 Mar 202227.6829.2727.6829.0529.0557,400
22 Mar 202227.7628.1527.5127.8127.8149,400
21 Mar 202228.3129.8027.1527.2427.2438,200
18 Mar 202226.7828.6126.7828.3128.3174,400
17 Mar 202225.6627.0125.6626.9726.9731,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...