Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
Brookfield Business Partners LP (BBU)
Brookfield Business Partners LP (BBU) Historical

BBU Brookfield Business Partners LP

19.00

-0.58 (-2.96%)

After Hours

Last Updated: 16:59:58

Delayed by 15 minutes

BBU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 24 2024	19.58	-0.17	-0.86%	19.77	19.86	19.49	3,489
Apr 23 2024	19.75	0.09	0.46%	19.86	19.99	19.55	9,188
Apr 22 2024	19.66	0.22	1.13%	19.66	19.7894	19.50	4,906
Apr 19 2024	19.44	0.10	0.52%	19.54	19.61	19.42	4,161
Apr 18 2024	19.34	0.12	0.62%	19.14	19.99	19.14	16,745
Apr 17 2024	19.22	-0.03	-0.16%	19.54	19.75	19.11	8,121
Apr 16 2024	19.25	-0.35	-1.79%	19.72	19.85	19.05	24,978
Apr 15 2024	19.60	0.00	0.00%	19.4367	20.18	19.31	6,575
Apr 12 2024	19.60	-0.11	-0.56%	19.56	19.7678	19.05	8,111
Apr 11 2024	19.71	0.21	1.08%	19.47	20.08	19.15	14,022
Apr 10 2024	19.50	-1.05	-5.11%	20.28	20.28	19.4552	8,838
Apr 09 2024	20.55	0.10	0.49%	20.40	20.73	20.40	2,948
Apr 08 2024	20.45	-0.12	-0.58%	20.53	20.53	20.35	1,915
Apr 05 2024	20.57	-0.11	-0.53%	20.89	20.89	20.3301	6,786
Apr 04 2024	20.68	-0.87	-4.04%	21.69	21.69	20.65	10,578
Apr 03 2024	21.55	-0.10	-0.44%	21.65	22.125	21.37	25,260
Apr 02 2024	21.645	0.00	0.02%	21.62	21.645	21.0201	7,495
Apr 01 2024	21.64	-0.46	-2.06%	22.00	22.47	21.505	10,019
Mar 28 2024	22.095	-0.06	-0.25%	22.10	22.38	21.85	28,968
Mar 27 2024	22.15	0.53	2.45%	21.80	22.30	21.48	49,596
Mar 26 2024	21.62	-0.07	-0.32%	21.93	22.01	21.4988	14,172
Mar 25 2024	21.69	-0.54	-2.43%	22.38	22.38	21.62	8,396
Mar 22 2024	22.23	-0.27	-1.20%	22.56	22.56	22.16	33,742
Mar 21 2024	22.50	0.38	1.69%	22.12	22.50	22.00	7,412
Mar 20 2024	22.125	0.55	2.53%	21.40	22.125	21.17	24,539
Mar 19 2024	21.58	0.68	3.28%	21.00	21.66	20.30	24,059
Mar 18 2024	20.895	0.23	1.14%	20.85	21.0589	20.72	22,098
Mar 15 2024	20.66	-0.42	-1.99%	20.95	21.14	20.61	12,317
Mar 14 2024	21.08	-0.02	-0.09%	20.92	21.16	20.84	30,372
Mar 13 2024	21.10	0.11	0.52%	20.98	21.12	20.73	16,752
Mar 12 2024	20.99	0.07	0.33%	20.83	21.06	20.61	15,938
Mar 11 2024	20.92	-0.05	-0.24%	21.01	21.08	20.79	4,231
Mar 08 2024	20.97	-0.54	-2.51%	21.73	21.73	20.97	15,675
Mar 07 2024	21.51	0.31	1.46%	21.43	21.67	21.32	43,725
Mar 06 2024	21.20	-0.19	-0.89%	21.53	21.53	20.91	14,894
Mar 05 2024	21.39	0.05	0.23%	21.40	21.54	21.1658	38,126
Mar 04 2024	21.34	-0.25	-1.16%	21.68	21.76	21.25	13,630
Mar 01 2024	21.59	0.22	1.03%	21.29	21.755	21.29	5,188
Feb 29 2024	21.37	-0.29	-1.34%	21.58	21.61	21.1719	12,819
Feb 28 2024	21.66	-0.05	-0.23%	21.55	21.78	21.4801	11,439
Feb 27 2024	21.71	0.15	0.70%	21.53	21.82	21.52	3,145
Feb 26 2024	21.56	-0.34	-1.55%	22.00	22.005	21.54	4,589
Feb 23 2024	21.90	-0.31	-1.40%	22.07	22.21	21.86	10,620
Feb 22 2024	22.21	0.05	0.23%	22.09	22.42	22.00	15,721
Feb 21 2024	22.16	-0.36	-1.60%	22.40	22.56	21.86	15,550
Feb 20 2024	22.52	-0.58	-2.51%	22.32	23.26	22.32	48,462
Feb 16 2024	23.10	0.19	0.83%	22.91	23.33	22.91	12,114
Feb 15 2024	22.91	0.02	0.08%	22.43	23.28	22.42	14,408
Feb 14 2024	22.8924	0.05	0.23%	23.00	23.21	22.5751	9,186
Feb 13 2024	22.84	-0.66	-2.81%	22.66	23.06	22.0143	20,271
Feb 12 2024	23.50	0.31	1.34%	23.29	23.75	23.10	10,406
Feb 09 2024	23.19	0.35	1.53%	22.81	23.19	22.57	7,760
Feb 08 2024	22.84	-0.20	-0.87%	22.96	23.12	22.78	6,497
Feb 07 2024	23.04	0.07	0.30%	23.02	23.18	22.84	20,439
Feb 06 2024	22.97	0.50	2.23%	22.73	23.04	22.62	14,862
Feb 05 2024	22.47	-0.59	-2.56%	23.45	23.45	22.21	48,349
Feb 02 2024	23.06	0.66	2.95%	23.15	23.15	21.76	30,582
Feb 01 2024	22.40	0.77	3.56%	21.42	22.53	21.42	11,525
Jan 31 2024	21.63	-0.05	-0.23%	21.86	22.10	21.63	6,822
Jan 30 2024	21.68	-0.07	-0.32%	21.59	21.959	21.51	3,434
Jan 29 2024	21.75	0.19	0.88%	21.64	21.8453	21.53	3,695
Jan 26 2024	21.56	0.24	1.13%	21.00	21.6168	21.00	20,542

Brookfield Business Part...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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