Advertisement
U.S. markets closed

Brookfield Business Partners L.P. (BBU)

NYSE - Nasdaq Real Time Price. Currency in USD
22.09-0.06 (-0.25%)
At close: 03:50PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202422.1022.3821.8522.0922.0929,000
Mar 27, 202421.7922.3021.4822.1522.1549,600
Mar 26, 202421.9322.0121.5021.6221.6214,200
Mar 25, 202422.3822.3821.6221.6921.698,400
Mar 22, 202422.5622.5622.1622.2322.2333,700
Mar 21, 202422.1222.5022.1222.5022.507,400
Mar 20, 202421.4022.1321.1722.1322.1324,500
Mar 19, 202421.0021.6620.8821.5821.5824,100
Mar 18, 202420.8521.0620.7220.9020.9022,100
Mar 15, 202421.0521.1420.6120.6620.6612,300
Mar 14, 202420.9221.1620.8421.0821.0830,400
Mar 13, 202420.9221.1020.7321.1021.1016,800
Mar 12, 202420.8321.0620.7520.9920.9915,900
Mar 11, 202420.9421.0820.8720.9220.924,200
Mar 08, 202421.3421.4420.9720.9720.9715,700
Mar 07, 202421.4321.6721.3221.5121.5143,700
Mar 06, 202421.3921.4020.9121.2021.2014,900
Mar 05, 202421.4021.5421.1721.3921.3938,100
Mar 04, 202421.6821.7621.2521.3421.3413,600
Mar 01, 202421.2921.7521.2921.5921.595,200
Feb 29, 202421.5821.6121.1721.3721.3712,800
Feb 28, 202421.6521.7821.4821.6621.6611,400
Feb 28, 20240.063 Dividend
Feb 27, 202421.5321.8221.5321.7121.653,100
Feb 26, 202422.0022.0021.5621.5621.504,600
Feb 23, 202422.0722.2121.8621.9021.8410,600
Feb 22, 202422.0922.4222.0022.2122.1515,700
Feb 21, 202422.4022.5621.8622.1622.1015,600
Feb 20, 202422.3223.2622.3222.5222.4548,500
Feb 16, 202422.9123.3322.9123.1023.0312,100
Feb 15, 202422.4323.2822.4222.9122.8414,400
Feb 14, 202423.2123.2122.5822.8922.839,200
Feb 13, 202422.6623.0622.0122.8422.7720,300
Feb 12, 202423.2923.7523.1023.5023.4310,400
Feb 09, 202422.8123.1922.5723.1923.127,800
Feb 08, 202422.9623.1222.7822.8422.776,500
Feb 07, 202423.1423.1822.8423.0422.9720,400
Feb 06, 202422.7323.0222.6222.9722.9014,900
Feb 05, 202423.4523.4522.2122.4722.4048,300
Feb 02, 202422.3223.0621.7623.0622.9930,400
Feb 01, 202421.4222.5321.4222.4022.3311,500
Jan 31, 202421.8622.1021.6321.6321.576,800
Jan 30, 202421.5921.9621.5121.6821.623,400
Jan 29, 202421.6421.8421.6221.7521.693,700
Jan 26, 202421.0021.6221.0021.5621.5020,500
Jan 25, 202420.8821.3220.8821.3221.265,500
Jan 24, 202421.0721.3320.7021.1521.0918,800
Jan 23, 202421.2021.2020.7021.0621.0012,600
Jan 22, 202420.2721.0520.2721.0020.948,700
Jan 19, 202419.9520.3219.9520.1520.091,700
Jan 18, 202419.7920.1619.7920.1320.074,600
Jan 17, 202419.3719.9919.1519.4419.3818,400
Jan 16, 202419.2619.6619.2619.6619.601,900
Jan 12, 202419.4519.9019.4319.5119.458,000
Jan 11, 202419.5019.8419.2119.5019.4418,600
Jan 10, 202419.9320.0619.5319.6619.6044,600
Jan 09, 202420.1020.2319.7519.9219.8628,400
Jan 08, 202420.3620.3619.7020.0119.9545,600
Jan 05, 202419.1920.0519.1919.9619.9025,800
Jan 04, 202419.5220.1019.3619.4119.353,600
Jan 03, 202420.0820.3019.6219.6819.625,800
Jan 02, 202420.6020.6019.8320.1720.1118,800
Dec 29, 202320.3420.5819.9320.5820.5228,700
Dec 28, 202320.4720.7320.4520.4520.393,500
Dec 27, 202321.1122.7220.4120.4120.358,100
Dec 26, 202321.0321.0520.4520.9120.854,400
Dec 22, 202320.2020.5020.1320.4420.3810,700
Dec 21, 202319.9719.9919.5219.9919.9314,200
Dec 20, 202319.7119.8019.3719.4519.391,600
Dec 19, 202319.6019.8419.4019.6319.579,200
Dec 18, 202319.8419.8419.1019.3919.337,800
Dec 15, 202319.3119.5818.9119.5519.4914,700
Dec 14, 202318.0219.5918.0219.5019.4532,900
Dec 13, 202316.6817.9516.6817.9517.905,600
Dec 12, 202316.7417.0616.6817.0016.959,600
Dec 11, 202317.2017.2016.6516.9416.895,400
Dec 08, 202316.7817.1016.7716.7716.724,300
Dec 07, 202316.9117.2016.7016.9016.8518,700
Dec 06, 202316.8017.1216.8017.0316.983,000
Dec 05, 202316.7017.0816.7016.8516.803,700
Dec 04, 202317.0817.1916.8016.8816.835,300
Dec 01, 202316.7717.3316.5817.3317.2824,200
Nov 30, 202315.7916.6015.7916.6016.5545,300
Nov 29, 202315.5916.2115.5915.8015.7518,400
Nov 29, 20230.063 Dividend
Nov 28, 202315.3515.7415.3415.7215.614,200
Nov 27, 202315.5515.6115.3615.4315.323,600
Nov 24, 202315.3915.7715.3915.7715.66300
Nov 22, 202315.1315.5815.1015.4715.363,000
Nov 21, 202315.5215.5215.0015.2315.1211,600
Nov 20, 202315.5315.5615.0815.3915.286,700
Nov 17, 202315.5615.5615.2415.4315.326,700
Nov 16, 202316.1216.1315.5115.6315.5212,300
Nov 15, 202316.2516.4815.6815.8715.768,600
Nov 14, 202314.7116.3114.7116.1516.0421,000
Nov 13, 202314.6814.7814.4414.4414.3417,600
Nov 10, 202314.5914.7014.4314.6014.5018,800
Nov 09, 202314.7515.4314.6114.6114.5114,700
Nov 08, 202314.5415.2114.2115.0014.909,000
Nov 07, 202314.6014.6514.3114.5714.474,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...