BBU

Brookfield Business Part... Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Brookfield Business Partners LP BBU NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.33 -1.24% 26.39 25.89 27.13 26.79 26.72 20:00:00
more quote information »

BBU Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week28.0728.7925.8927.6720,890-1.68-5.99%
1 Month32.9532.9525.8929.4722,709-6.56-19.91%
3 Months27.3136.7024.8230.9330,546-0.92-3.37%
6 Months42.5546.8818.6029.7243,201-16.16-37.98%
1 Year36.6546.8818.6033.6338,059-10.26-27.99%
3 Years28.0246.8818.6034.8036,294-1.63-5.82%
5 Years28.2346.8818.0132.5132,136-1.84-6.52%

BBU 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 04 2020 26.39 -0.33 -1.24% 26.79 27.13 25.89 30,672
Aug 03 2020 26.72 0.14 0.53% 26.82 26.95 26.4382 5,544
Jul 31 2020 26.58 -0.97 -3.52% 27.41 27.70 26.50 26,069
Jul 30 2020 27.55 -0.50 -1.78% 27.45 27.68 26.68 20,764
Jul 29 2020 28.05 -0.48 -1.68% 28.30 28.79 27.82 18,863
Jul 28 2020 28.53 0.08 0.28% 28.07 28.61 27.30 33,209
Jul 27 2020 28.45 -1.03 -3.49% 29.49 29.49 27.77 25,409
Jul 24 2020 29.48 -0.16 -0.54% 29.56 29.90 29.42 19,343
Jul 23 2020 29.64 0.00 0.0% 29.84 30.04 29.39 9,737
Jul 22 2020 29.64 0.21 0.71% 29.15 29.76 28.98 22,736
Jul 21 2020 29.43 -0.05 -0.17% 29.48 30.53 29.27 19,889
Jul 20 2020 29.48 -0.63 -2.09% 30.00 30.28 29.23 20,998
Jul 17 2020 30.11 -0.25 -0.82% 30.19 30.37 29.86 26,472
Jul 16 2020 30.36 0.28 0.93% 30.20 30.55 29.60 31,427
Jul 15 2020 30.08 0.82 2.8% 29.77 30.53 29.51 49,225
Jul 14 2020 29.26 -0.76 -2.53% 29.90 30.27 29.17 18,920
Jul 13 2020 30.02 -0.45 -1.48% 30.77 31.02 30.02 23,527
Jul 10 2020 30.47 0.31 1.03% 30.56 30.71 30.24 7,081
Jul 09 2020 30.16 -1.19 -3.8% 31.29 31.385 30.16 23,544
Jul 08 2020 31.35 0.23 0.74% 31.31 31.98 30.78 25,310
Jul 07 2020 31.12 -1.85 -5.61% 32.95 32.95 31.10 25,292
Jul 06 2020 32.97 2.22 7.22% 31.87 33.10 31.75 32,755
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:20200805 05:08:50