BBU

Brookfield Business Part... Historical Data

BBU Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 21 2020 28.67 -1.33 -4.43% 29.19 29.26 28.33 37,921
Sep 18 2020 30.00 0.15 0.5% 30.61 31.99 29.53 39,611
Sep 17 2020 29.85 0.25 0.84% 29.00 30.00 28.74 60,229
Sep 16 2020 29.60 -0.27 -0.9% 30.01 30.18 29.47 34,472
Sep 15 2020 29.87 0.11 0.37% 30.02 30.175 29.58 26,973
Sep 14 2020 29.76 -0.51 -1.68% 30.47 30.47 29.72 22,806
Sep 11 2020 30.27 -0.47 -1.53% 30.66 31.13 30.09 23,850
Sep 10 2020 30.74 1.05 3.54% 29.91 31.84 29.28 49,837
Sep 09 2020 29.69 0.19 0.64% 29.85 29.91 29.475 20,738
Sep 08 2020 29.50 -1.46 -4.72% 30.32 30.66 29.42 18,452
Sep 07 2020 30.96 0.00 +0.00% 31.02 31.63 30.39 0
Sep 04 2020 30.96 -0.12 -0.39% 31.02 31.63 30.39 38,868
Sep 03 2020 31.08 0.07 0.23% 30.88 31.30 30.03 34,449
Sep 02 2020 31.01 -0.44 -1.4% 31.36 31.69 31.00 47,105
Sep 01 2020 31.45 0.13 0.42% 31.35 31.85 31.0058 31,556
Aug 31 2020 31.32 -0.52 -1.63% 31.84 32.02 30.77 32,318
Aug 28 2020 31.84 -0.89 -2.72% 32.91 33.03 31.61 22,656
Aug 27 2020 32.73 -0.05 -0.15% 32.75 33.61 32.65 20,896
Aug 26 2020 32.78 -0.31 -0.94% 32.97 33.30 32.53 17,745
Aug 25 2020 33.09 0.03 0.09% 33.35 33.44 32.90 24,124
Aug 24 2020 33.06 -1.07 -3.14% 34.41 34.63 32.92 21,023
Aug 21 2020 34.13 0.43 1.28% 33.739 34.23 33.64 16,063
Aug 20 2020 33.70 0.23 0.69% 33.49 33.88 33.40 22,195
Aug 19 2020 33.47 0.59 1.79% 33.07 34.05 32.84 17,787
Aug 18 2020 32.88 -0.26 -0.78% 33.14 33.24 32.32 11,802
Aug 17 2020 33.14 0.90 2.79% 32.00 33.66 32.00 16,906
Aug 14 2020 32.24 0.25 0.78% 31.90 32.55 31.72 13,083
Aug 13 2020 31.99 -0.26 -0.81% 32.56 32.77 31.99 21,307
Aug 12 2020 32.25 -0.51 -1.56% 32.92 33.60 32.10 54,336
Aug 11 2020 32.76 0.50 1.55% 33.13 33.22 31.86 40,987
Aug 10 2020 32.26 3.25 11.2% 29.25 32.53 29.25 55,471
Aug 07 2020 29.01 0.97 3.46% 27.99 29.33 27.70 24,619
Aug 06 2020 28.04 1.52 5.73% 26.76 28.42 25.6786 69,006
Aug 05 2020 26.52 0.13 0.49% 26.75 27.14 26.49 34,235
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
Jul 03 2020 30.75 0.00 +0.00% 30.94 31.45 30.46 0
Jul 02 2020 30.75 0.25 0.82% 30.94 31.45 30.46 11,630
Jul 01 2020 30.50 -0.35 -1.13% 30.89 31.24 30.23 5,506
Jun 30 2020 30.85 0.24 0.78% 30.84 31.00 30.40 17,394
Jun 29 2020 30.61 0.41 1.36% 30.24 30.74 29.64 19,040
Jun 26 2020 30.20 -1.31 -4.16% 31.38 31.38 29.93 19,896
Jun 25 2020 31.51 -0.49 -1.53% 31.74 32.42 31.24 18,435
Jun 24 2020 32.00 -1.12 -3.38% 32.65 32.71 31.15 74,821
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:20200922 07:55:27