Brookfield Business Partners LP Historical Data - BBU.UN | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Canada
TSX
Brookfield Business Partners LP (BBU.UN)
Brookfield Business Partners LP (BBU.UN) Historical

Brookfield Business Partners LP (BBU.UN)

27.00

0.04

(0.15%)

Closed April 24 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	T
4	0	0	0	0	0	0	0	T
12	0	0	0	0	0	0	0	T
26	0	0	0	0	0	0	0	T
52	0	0	0	0	0	0	0	T
156	0	0	0	0	0	0	0	T
260	0	0	0	0	0	0	0	T

Date	Close	Change	Change %	Open	High	Low	Volume
1713908400	27	0.04	0.15	27.48	27.48	26.78	17378
1713822000	26.96	0.26	0.97	27.03	27.11	26.78	25871
1713562800	26.7	0.05	0.19	26.62	27.2	26.62	3079
1713476400	26.65	0.24	0.91	26.75	27.39	26.64	63863
1713390000	26.41	-0.24	-0.90	27.1	27.13	26.29	17319
1713303600	26.65	-0.62	-2.27	27.25	27.26	26.4	19278
1713217200	27.27	0.11	0.41	27.16	27.78	26.36	23571
1712958000	27.16	-0.25	-0.91	27.39	27.39	26.24	24837
1712871600	27.41	0.47	1.74	27	27.41	26.18	55437
1712785200	26.94	-0.91	-3.27	27.83	27.83	26.6	19354
1712698800	27.85	0.01	0.04	28.01	28.03	27.71	10312
1712612400	27.84	-0.11	-0.39	28	28	27.64	14032
1712353200	27.95	-0.32	-1.13	28.05	28.17	27.83	258837
1712266800	28.27	-0.73	-2.52	29.03	29.1	27.96	32793
1712180400	29	-0.45	-1.53	29.59	30.02	28.97	39204
1712094000	29.45	0.04	0.14	28.82	29.45	28.75	19551
1712007600	29.41	-0.59	-1.97	30.05	30.1	29.01	39803
1711662000	30	-0.11	-0.37	29.92	30.07	29.7	40038
1711575600	30.11	0.95	3.26	29.18	30.3	29.18	33067
1711489200	29.16	-0.3	-1.02	29.29	29.61	29.16	22784
1711402800	29.46	-0.89	-2.93	30	30.05	29.46	44547
1711143600	30.35	0.1	0.33	30.17	30.47	30.06	52019
1711057200	30.25	0.4	1.34	29.37	30.27	29.37	18749
1710970800	29.85	0.6	2.05	29.06	29.85	28.97	20031
1710884400	29.25	0.99	3.50	28.55	29.3	28.55	22856
1710798000	28.26	0.21	0.75	28.38	28.44	28.05	26743
1710538800	28.05	-0.23	-0.81	27.94	28.49	27.94	56913
1710452400	28.28	-0.09	-0.32	27.97	28.5	27.97	14645
1710366000	28.37	0.29	1.03	27.79	28.37	27.79	23203
1710279600	28.08	-0.22	-0.78	28.5	28.5	27.9	43371
1710193200	28.3	-0.1	-0.35	28.31	28.4	27.9	12638
1709937600	28.4	-0.51	-1.76	29.15	29.15	28.4	25320
1709851200	28.91	0.06	0.21	28.85	29.3	28.71	40800
1709764800	28.85	-0.13	-0.45	28.86	28.86	28.3	34111
1709678400	28.98	-0.02	-0.07	28.87	29.2	28.87	23745
1709592000	29	-0.3	-1.02	29.36	29.36	28.74	20631
1709332800	29.3	0.08	0.27	29.24	29.55	28.98	64702
1709246400	29.22	0.12	0.41	28.85	29.36	28.85	41610
1709160000	29.1	-0.15	-0.51	29.45	29.51	29.05	15467
1709073600	29.25	-0.11	-0.37	29	29.46	29	27381
1708987200	29.36	-0.36	-1.21	29.72	30	29.04	22826
1708728000	29.72	-0.09	-0.30	30	30	29.55	16293
1708641600	29.81	-0.16	-0.53	29.73	30.05	29.71	76499
1708555200	29.97	-0.53	-1.74	30.15	30.5	29.6	32608
1708468800	30.5	-0.87	-2.77	31.06	31.2	30.49	7856
1708123200	31.37	0.63	2.05	30.81	31.37	30.71	19017
1708036800	30.74	0.1	0.33	30.54	31.42	30.25	26749
1707950400	30.64	-0.31	-1.00	31.31	31.43	30.64	26669
1707864000	30.95	-0.4	-1.28	31.22	31.56	29.84	124786
1707777600	31.35	0.19	0.61	31.24	31.82	31.24	17944
1707518400	31.16	0.35	1.14	30.49	31.2	30.49	103885
1707432000	30.81	-0.08	-0.26	30.8	31.25	30.62	74021
1707345600	30.89	0.04	0.13	30.78	31.28	30.73	61587
1707259200	30.85	0.01	0.03	30.99	31.26	30.67	310106
1707172800	30.84	-0.19	-0.61	30.99	31.12	30.24	75448
1706913600	31.03	1.25	4.20	29.03	31.06	29.03	63336
1706827200	29.78	0.75	2.58	29.19	29.99	29	89607
1706740800	29.03	-0.08	-0.27	29.2	29.51	29	105662
1706654400	29.11	-0.28	-0.95	29.31	29.56	28.99	201114
1706568000	29.39	0.75	2.62	29	29.39	28.41	18114
1706308800	28.64	0.34	1.20	28.5	28.95	28.5	131637
1706222400	28.3	-0.14	-0.49	28.77	28.97	28.26	32802
1706136000	28.44	0.22	0.78	28.04	28.83	27.82	55731

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