Is your landlord putting up your rent?

Here's what you need to know

Brookfield Business Partners L.P. (BBU)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

20.15

-0.28

(-1.37%)

At close: 03:59PM EST

Time period:

09 Feb 2022 - 09 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
09 Feb 2023	-	-	-	-	-	-
08 Feb 2023	20.25	20.25	19.73	20.15	20.15	8,700
07 Feb 2023	20.00	20.50	19.56	20.43	20.43	18,500
06 Feb 2023	21.46	21.46	20.31	20.43	20.43	12,400
03 Feb 2023	22.34	22.34	21.47	21.76	21.76	11,100
02 Feb 2023	21.16	22.16	21.16	21.98	21.98	10,700
01 Feb 2023	20.77	21.90	20.60	21.32	21.32	23,600
31 Jan 2023	20.48	21.39	20.48	20.76	20.76	10,500
30 Jan 2023	20.64	21.50	20.60	20.60	20.60	8,900
27 Jan 2023	20.70	20.91	19.95	20.73	20.73	44,000
26 Jan 2023	20.33	20.73	20.22	20.59	20.59	6,600
25 Jan 2023	20.04	20.17	19.64	20.01	20.01	11,100
24 Jan 2023	19.38	20.63	19.30	20.33	20.33	20,200
23 Jan 2023	18.85	19.70	18.85	19.68	19.68	10,300
20 Jan 2023	18.57	19.10	18.57	18.88	18.88	2,900
19 Jan 2023	18.89	18.89	18.05	18.60	18.60	34,000
18 Jan 2023	19.16	19.22	18.40	18.86	18.86	8,700
17 Jan 2023	18.29	19.02	18.05	19.00	19.00	14,500
13 Jan 2023	17.88	18.39	17.88	18.26	18.26	2,100
12 Jan 2023	18.49	18.65	18.30	18.34	18.34	3,900
11 Jan 2023	17.89	18.59	17.89	18.39	18.39	8,900
10 Jan 2023	17.75	18.28	17.73	18.22	18.22	17,500
09 Jan 2023	18.03	18.64	17.82	17.90	17.90	13,600
06 Jan 2023	17.92	17.99	17.65	17.76	17.76	8,900
05 Jan 2023	17.74	17.90	17.60	17.82	17.82	10,800
04 Jan 2023	16.99	18.05	16.92	18.05	18.05	19,900
03 Jan 2023	16.90	17.06	16.67	16.80	16.80	16,500
30 Dec 2022	16.78	17.00	16.70	16.96	16.96	10,600
29 Dec 2022	16.41	16.94	16.38	16.88	16.88	12,700
28 Dec 2022	16.46	17.19	16.18	16.32	16.32	62,100
27 Dec 2022	17.00	17.11	16.59	16.70	16.70	30,900
23 Dec 2022	16.09	16.93	16.09	16.92	16.92	57,100
22 Dec 2022	15.59	16.27	15.29	16.19	16.19	123,700
21 Dec 2022	16.22	16.24	15.63	15.86	15.86	97,600
20 Dec 2022	16.52	16.75	16.00	16.18	16.18	87,300
19 Dec 2022	17.00	17.08	16.55	16.93	16.93	97,000
16 Dec 2022	17.17	17.17	16.36	17.01	17.01	84,500
15 Dec 2022	17.74	17.79	17.35	17.49	17.49	59,300
14 Dec 2022	18.19	18.22	17.74	18.09	18.09	52,100
13 Dec 2022	18.72	18.72	17.97	18.39	18.39	28,000
12 Dec 2022	17.70	18.31	17.32	18.17	18.17	30,400
09 Dec 2022	17.86	17.95	17.58	17.70	17.70	23,700
08 Dec 2022	17.34	18.18	17.04	18.18	18.18	17,400
07 Dec 2022	17.63	17.63	17.13	17.44	17.44	10,700
06 Dec 2022	18.18	18.18	17.66	17.66	17.66	12,500
05 Dec 2022	18.47	18.47	18.00	18.43	18.43	39,300
02 Dec 2022	18.83	18.90	18.40	18.72	18.72	16,600
01 Dec 2022	18.90	19.32	18.65	18.77	18.77	23,800
30 Nov 2022	18.47	19.22	18.47	18.96	18.96	111,000
29 Nov 2022	18.62	18.66	18.29	18.66	18.66	6,000
28 Nov 2022	19.14	19.52	18.47	18.48	18.48	15,000
25 Nov 2022	20.05	20.20	19.63	19.66	19.66	6,100
23 Nov 2022	20.24	20.29	20.04	20.23	20.23	7,900
22 Nov 2022	20.12	20.55	19.93	20.53	20.53	9,100
21 Nov 2022	19.95	20.11	19.59	20.02	20.02	8,200
18 Nov 2022	20.60	20.60	19.75	20.06	20.06	7,100
17 Nov 2022	20.15	20.54	20.09	20.29	20.29	14,700
16 Nov 2022	20.67	20.74	20.20	20.72	20.72	12,100
15 Nov 2022	22.53	22.53	20.88	20.99	20.99	18,700
14 Nov 2022	22.56	22.73	22.20	22.24	22.24	10,400
11 Nov 2022	21.48	23.11	21.48	22.89	22.89	105,400
10 Nov 2022	20.35	21.57	20.35	21.31	21.31	68,100
09 Nov 2022	20.55	20.71	19.29	19.29	19.29	24,400
08 Nov 2022	20.30	20.94	20.04	20.65	20.65	53,100
07 Nov 2022	19.98	20.14	19.57	20.02	20.02	15,800
04 Nov 2022	21.48	21.48	19.78	20.77	20.77	28,000
03 Nov 2022	21.07	21.38	20.82	20.82	20.82	7,400
02 Nov 2022	22.29	22.56	21.46	21.46	21.46	8,900
01 Nov 2022	22.64	22.64	20.92	22.29	22.29	36,000
31 Oct 2022	22.59	22.97	22.04	22.64	22.64	17,500
28 Oct 2022	21.99	22.80	21.71	22.79	22.79	10,900
27 Oct 2022	21.03	21.87	20.83	21.85	21.85	7,400
26 Oct 2022	21.00	21.83	20.84	21.17	21.17	11,100
25 Oct 2022	19.49	20.89	19.49	20.78	20.78	3,800
24 Oct 2022	19.90	19.90	19.35	19.54	19.54	10,600
21 Oct 2022	19.68	20.25	19.21	20.25	20.25	7,800
20 Oct 2022	19.72	19.90	19.38	19.55	19.55	6,000
19 Oct 2022	19.40	19.58	18.64	19.49	19.49	22,400
18 Oct 2022	19.44	19.92	19.19	19.40	19.40	30,400
17 Oct 2022	19.27	19.71	18.76	18.97	18.97	45,100
14 Oct 2022	20.27	20.27	18.60	18.66	18.66	19,800
13 Oct 2022	19.80	20.31	19.01	20.24	20.24	19,300
12 Oct 2022	19.51	20.00	19.25	20.00	20.00	26,400
11 Oct 2022	19.06	19.21	18.55	18.65	18.65	4,700
10 Oct 2022	19.37	19.65	19.04	19.65	19.65	1,100
07 Oct 2022	19.58	19.74	19.20	19.36	19.36	11,700
06 Oct 2022	20.07	20.07	19.50	20.00	20.00	3,600
05 Oct 2022	21.41	21.41	20.46	20.71	20.71	7,400
04 Oct 2022	21.10	21.89	21.10	21.59	21.59	5,000
03 Oct 2022	19.87	20.81	19.87	20.78	20.78	9,600
30 Sept 2022	19.06	19.72	18.78	19.46	19.46	21,100
29 Sept 2022	19.54	19.54	18.75	18.91	18.91	9,400
28 Sept 2022	19.13	19.80	18.93	19.78	19.78	11,300
27 Sept 2022	19.47	19.53	18.89	19.00	19.00	7,200
26 Sept 2022	19.74	20.34	18.96	19.06	19.06	13,600
23 Sept 2022	19.98	20.30	19.54	19.91	19.91	4,600
22 Sept 2022	20.46	20.58	20.21	20.46	20.46	5,200
21 Sept 2022	20.81	20.91	20.45	20.65	20.65	20,300
20 Sept 2022	21.58	21.58	20.63	20.83	20.83	14,800
19 Sept 2022	21.07	21.97	21.01	21.97	21.97	15,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22527,584.35-22.11(-0.08%)

HANG SENG21,591.52+308.00(+1.45%)

CRUDE OIL78.54+0.07(+0.09%)

GOLD FUTURES1,892.50+1.80(+0.10%)

DOW33,949.01-207.68(-0.61%)

BTC-GBP18,759.33-517.44(-2.68%)

Is your landlord putting up your rent?

Brookfield Business Partners L.P. (BBU)

NIKKEI 225
27,584.35
-22.11(-0.08%)

HANG SENG
21,591.52
+308.00(+1.45%)

CRUDE OIL
78.54
+0.07(+0.09%)

GOLD FUTURES
1,892.50
+1.80(+0.10%)

DOW
33,949.01
-207.68(-0.61%)

BTC-GBP
18,759.33
-517.44(-2.68%)