Canada markets closed

Brookfield Business Partners L.P. (BBU)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
18.89-0.04 (-0.21%)
At close: 03:59PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.2019.2018.5118.8918.8922,212
May 02, 202418.9519.1218.7518.9318.9318,900
May 01, 202418.8018.9118.5718.7118.7110,100
Apr 30, 202418.8419.0318.7118.7918.7916,700
Apr 29, 202419.0319.0718.7118.9518.954,300
Apr 26, 202419.1619.5619.1519.1519.1510,100
Apr 25, 202419.7019.7018.7119.0019.006,200
Apr 24, 202419.7719.8619.4919.5819.583,500
Apr 23, 202419.8619.9919.5519.7519.759,200
Apr 22, 202419.5919.7919.5019.6619.664,900
Apr 19, 202419.6119.6119.4219.4419.442,600
Apr 18, 202419.1419.9919.1419.3419.3416,700
Apr 17, 202419.5419.7519.1119.2219.228,100
Apr 16, 202419.7219.8519.0519.2519.2525,000
Apr 15, 202419.4420.1819.3119.6019.606,600
Apr 12, 202419.5619.7719.0519.6019.608,100
Apr 11, 202419.4720.0819.1519.7119.7114,000
Apr 10, 202420.2820.2819.4519.5019.508,800
Apr 09, 202420.4020.7320.4020.5520.552,900
Apr 08, 202420.5320.5320.3520.4520.451,900
Apr 05, 202420.5520.6320.3320.5720.576,800
Apr 04, 202421.4921.4920.6520.6820.6810,600
Apr 03, 202421.6522.1321.3721.5521.5525,300
Apr 02, 202421.6221.6521.0221.6521.657,500
Apr 01, 202422.0022.2221.5021.6421.6410,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...