BBU

Brookfield Business Part... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Brookfield Business Partners LP BBU NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.75 -2.48% 29.53 12:24:14
Close Price Low Price High Price Open Price Previous Close
29.455 30.3165 30.30 30.28
more quote information »

BBU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week32.8232.9829.45530.7324,445-3.29-10.02%
1 Month30.9833.8329.45531.6326,609-1.45-4.68%
3 Months27.9934.6327.7031.1133,1791.545.5%
6 Months32.7836.7024.8230.7932,392-3.25-9.91%
1 Year39.7246.8818.6032.2837,253-10.19-25.65%
3 Years29.4746.8818.6035.1534,3600.060.2%
5 Years28.2346.8818.0132.4132,2271.304.61%

BBU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 29 2020 30.28 0.33 1.1% 30.03 30.77 29.80 23,454
Oct 28 2020 29.95 -0.46 -1.51% 30.00 31.24 29.92 26,956
Oct 27 2020 30.41 -1.64 -5.12% 31.93 32.18 30.18 40,260
Oct 26 2020 32.05 -0.14 -0.43% 31.80 32.63 31.7643 14,661
Oct 23 2020 32.19 -0.68 -2.07% 32.82 32.98 32.08 16,892
Oct 22 2020 32.87 0.18 0.55% 32.47 33.26 32.3001 19,181
Oct 21 2020 32.69 0.65 2.03% 32.05 32.69 31.855 20,889
Oct 20 2020 32.04 0.01 0.03% 32.33 32.47 31.71 15,128
Oct 19 2020 32.03 -0.70 -2.14% 32.69 33.10 32.01 12,292
Oct 16 2020 32.73 0.45 1.39% 32.20 32.88 32.00 8,215
Oct 15 2020 32.28 0.19 0.59% 31.84 32.28 31.74 12,265
Oct 14 2020 32.09 0.07 0.22% 31.93 32.16 31.86 28,346
Oct 13 2020 32.02 -0.61 -1.87% 32.46 32.46 31.855 21,824
Oct 12 2020 32.63 -0.12 -0.37% 33.18 33.18 32.50 7,729
Oct 09 2020 32.75 -0.89 -2.65% 33.68 33.83 32.0201 38,661
Oct 08 2020 33.64 1.52 4.73% 31.90 33.81 31.90 21,612
Oct 07 2020 32.12 1.43 4.66% 30.64 32.40 30.64 40,488
Oct 06 2020 30.69 -0.48 -1.54% 31.19 31.19 30.26 53,218
Oct 05 2020 31.17 0.02 0.06% 31.22 31.45 30.94 74,004
Oct 02 2020 31.15 -0.38 -1.21% 30.98 31.39 30.85 36,097
Oct 01 2020 31.53 1.40 4.65% 30.47 31.90 30.285 71,150
Sep 30 2020 30.13 -0.33 -1.08% 30.46 31.20 30.08 129,403
See More Historical Prices »
Your Recent History
NYSE
BBU
Brookfield..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201030 16:41:48