Australia markets open in 7 hours 50 minutes

Brookfield Business Partners L.P. (BBU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
23.31+0.71 (+3.14%)
At close: 03:59PM EDT
23.33 +0.02 (+0.07%)
After hours: 05:29PM EDT
Time period:
13 Oct 2023 - 13 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
11 Oct 202422.9023.3122.7323.3123.3111,600
10 Oct 202422.5922.8022.4222.6022.6017,600
09 Oct 202423.2223.2222.4922.7922.794,200
08 Oct 202423.0023.7922.9823.3823.3810,700
07 Oct 202423.7423.9023.0623.3323.339,300
04 Oct 202424.2024.2023.7523.7523.7510,000
03 Oct 202423.7023.8323.1523.7923.797,700
02 Oct 202423.6623.8623.1523.7123.716,000
01 Oct 202423.3123.7423.3123.4823.485,800
30 Sept 202424.0024.1823.1123.3023.3013,200
27 Sept 202423.6223.9323.4123.9323.9313,400
26 Sept 202423.2023.6423.0223.4723.477,700
25 Sept 202423.6723.6723.0423.1223.123,400
24 Sept 202422.1523.6022.1523.6023.6014,700
23 Sept 202422.6622.6622.3022.3622.366,300
20 Sept 202422.1022.7422.1022.4022.405,200
19 Sept 202422.2522.3021.7922.2022.2020,200
18 Sept 202421.6422.1321.5521.8921.8910,100
17 Sept 202421.0021.8221.0021.8221.8213,500
16 Sept 202421.3321.3321.0421.1821.1812,900
13 Sept 202420.6721.3020.6421.1021.1012,300
12 Sept 202420.3120.8320.3120.5620.566,900
11 Sept 202419.8220.3919.8220.1020.1038,600
10 Sept 202419.8520.1119.3820.0820.088,400
09 Sept 202419.3019.7119.1819.6419.6418,700
06 Sept 202420.0220.0218.8619.2219.2220,000
05 Sept 202419.7920.1219.5519.5519.5513,500
04 Sept 202420.0820.3019.7820.0220.0231,600
03 Sept 202420.1520.7719.7019.9819.9847,400
30 Aug 202420.5021.1020.2320.4020.4019,000
30 Aug 20240.063 Dividend
29 Aug 202421.0321.0320.5020.5020.444,800
28 Aug 202421.9921.9920.5220.6220.564,300
27 Aug 202421.0421.1520.8320.8820.826,100
26 Aug 202421.4021.6521.2321.3021.237,100
23 Aug 202420.0721.2920.0621.1721.1024,000
22 Aug 202420.3320.3320.0020.0519.999,300
21 Aug 202420.3720.4320.1520.3420.2815,500
20 Aug 202420.0220.3219.8320.2120.1515,100
19 Aug 202419.7520.2319.7520.0419.9812,300
16 Aug 202420.2720.2719.5119.6619.6028,100
15 Aug 202420.3120.4919.9220.1520.098,600
14 Aug 202420.0120.0219.8019.9119.857,200
13 Aug 202419.9220.2019.5820.0519.9918,300
12 Aug 202419.4019.8019.1419.8019.7435,800
09 Aug 202419.5719.5719.1319.4619.407,100
08 Aug 202418.9719.4218.8219.3319.2723,100
07 Aug 202419.6019.6018.4518.7818.7213,900
06 Aug 202419.1419.6619.0019.2419.1816,000
05 Aug 202418.5319.6118.5319.2519.1914,100
02 Aug 202419.7520.5019.7520.1020.0454,200
01 Aug 202420.7020.8720.1420.7520.6911,400
31 July 202420.2220.6220.2220.3820.329,100
30 July 202420.2020.2519.7320.1120.059,500
29 July 202420.6120.6120.1820.2020.1410,000
26 July 202420.6120.6620.3620.4020.344,100
25 July 202420.5320.5319.6920.2920.2310,400
24 July 202420.2020.3419.6619.6619.608,400
23 July 202419.9820.4019.9120.4020.343,500
22 July 202419.7420.0919.7419.9819.918,100
19 July 202419.8419.9919.8319.8619.8015,700
18 July 202420.2020.2219.8619.8819.827,600
17 July 202420.7020.9919.9320.4420.3821,300
16 July 202420.1020.9919.9220.6620.6027,300
15 July 202420.2020.4019.7020.1020.0412,100
12 July 202419.9620.6919.9620.0519.9924,900
11 July 202419.7019.9919.6419.8919.8316,400
10 July 202419.1720.0519.1219.4419.3823,600
09 July 202418.7519.1418.7519.0518.998,300
08 July 202418.2219.0417.8818.8018.7432,500
05 July 202418.0018.8517.8718.2218.1627,900
03 July 202418.9519.0018.7018.8018.7415,700
02 July 202418.6618.9818.6518.7618.7014,300
01 July 202419.0019.0018.6618.7818.722,000
28 June 202418.8819.0018.7818.8518.7913,600
27 June 202418.2318.5118.0818.3418.2811,900
26 June 202417.0218.2517.0218.1218.0618,100
25 June 202417.2517.2516.8516.9616.9113,900
24 June 202417.4117.8617.3417.3517.3017,200
21 June 202418.0218.2717.3517.4917.4458,100
20 June 202419.5319.5418.2518.3418.2825,900
18 June 202419.6319.6819.4819.6819.629,500
17 June 202419.2919.7219.1519.4419.384,300
14 June 202418.7919.3718.7819.2919.2317,700
13 June 202419.2819.4418.9319.0118.9512,900
12 June 202418.7419.5018.7419.1119.0515,100
11 June 202418.4518.6218.3018.5618.503,200
10 June 202418.6219.0518.2418.7418.6820,500
07 June 202418.4818.8218.4218.6218.564,300
06 June 202418.5018.6818.4918.5918.5311,700
05 June 202418.4818.7618.2818.6318.5710,900
04 June 202418.1018.3318.0118.3318.2710,300
03 June 202418.2718.2818.0418.2818.223,800
31 May 202418.1418.1617.8018.0818.026,500
31 May 20240.063 Dividend
30 May 202418.1918.2618.0118.1218.003,700
29 May 202418.2518.2518.0718.1017.983,300
28 May 202418.7419.0018.2618.3518.234,800
24 May 202418.7219.0018.7218.8918.773,100
23 May 202419.0319.0318.5418.6618.545,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...