Australia markets open in 6 hours 45 minutes

Brookfield Business Partners L.P. (BBU)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.22+0.56 (+2.85%)
As of 12:57PM EDT. Market open.
Time period:
25 July 2023 - 25 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 July 202420.5320.2819.8220.2220.226,617
24 July 202420.2020.3419.6619.6619.668,400
23 July 202419.9820.4019.9120.4020.403,500
22 July 202419.7420.0919.7419.9819.988,100
19 July 202419.8419.9919.8319.8619.8615,700
18 July 202420.2020.2219.8619.8819.887,600
17 July 202420.7020.9919.9320.4420.4421,300
16 July 202420.1020.9919.9220.6620.6627,300
15 July 202420.2020.4019.7020.1020.1012,100
12 July 202419.9620.6919.9620.0520.0524,900
11 July 202419.7019.9919.6419.8919.8916,400
10 July 202419.1720.0519.1219.4419.4423,600
09 July 202418.7519.1418.7519.0519.058,300
08 July 202418.2219.0417.8818.8018.8032,500
05 July 202418.0018.8517.8718.2218.2227,900
03 July 202418.9519.0018.7018.8018.8015,700
02 July 202418.6618.9818.6518.7618.7614,300
01 July 202419.0019.0018.6618.7818.782,000
28 June 202418.8819.0018.7818.8518.8513,600
27 June 202418.2318.5118.0818.3418.3411,900
26 June 202417.0218.2517.0218.1218.1218,100
25 June 202417.2517.2516.8516.9616.9613,900
24 June 202417.4117.8617.3417.3517.3517,200
21 June 202418.0218.2717.3517.4917.4958,100
20 June 202419.5319.5418.2518.3418.3425,900
18 June 202419.6319.6819.4819.6819.689,500
17 June 202419.2919.7219.1519.4419.444,300
14 June 202418.7919.3718.7819.2919.2917,700
13 June 202419.2819.4418.9319.0119.0112,900
12 June 202418.7419.5018.7419.1119.1115,100
11 June 202418.4518.6218.3018.5618.563,200
10 June 202418.6219.0518.2418.7418.7420,500
07 June 202418.4818.8218.4218.6218.624,300
06 June 202418.5018.6818.4918.5918.5911,700
05 June 202418.4818.7618.2818.6318.6310,900
04 June 202418.1018.3318.0118.3318.3310,300
03 June 202418.2718.2818.0418.2818.283,800
31 May 202418.1418.1617.8018.0818.086,500
31 May 20240.063 Dividend
30 May 202418.1918.2618.0118.1218.063,700
29 May 202418.2518.2518.0718.1018.043,300
28 May 202418.7419.0018.2618.3518.294,800
24 May 202418.7219.0018.7218.8918.823,100
23 May 202419.0319.0318.5418.6618.605,400
22 May 202419.6119.6118.7018.8818.817,300
21 May 202419.9919.9919.4219.5119.4427,800
20 May 202419.8620.0018.5620.0019.932,300
17 May 202419.7820.0219.4019.7219.658,600
16 May 202419.8519.8519.0819.8119.745,900
15 May 202419.6019.8119.3719.7819.713,100
14 May 202419.5119.6219.3319.4119.342,700
13 May 202419.8219.8219.4419.5019.432,000
10 May 202419.5019.7519.2619.6219.554,300
09 May 202419.1219.6919.1219.6419.572,000
08 May 202418.8819.2518.8819.1219.056,600
07 May 202419.0119.0718.8818.8818.813,500
06 May 202418.4819.3618.4819.0018.9320,600
03 May 202419.2019.2018.5118.8918.8222,200
02 May 202418.9519.1218.7518.9318.8618,900
01 May 202418.8018.9118.5718.7118.6410,100
30 Apr 202418.8419.0318.7118.7918.7216,700
29 Apr 202419.0319.0718.7118.9518.884,300
26 Apr 202419.1619.5619.1519.1519.0810,100
25 Apr 202419.7019.7018.7119.0018.936,200
24 Apr 202419.7719.8619.4919.5819.513,500
23 Apr 202419.8619.9919.5519.7519.689,200
22 Apr 202419.5919.7919.5019.6619.594,900
19 Apr 202419.6119.6119.4219.4419.372,600
18 Apr 202419.1419.9919.1419.3419.2716,700
17 Apr 202419.5419.7519.1119.2219.158,100
16 Apr 202419.7219.8519.0519.2519.1825,000
15 Apr 202419.4420.1819.3119.6019.536,600
12 Apr 202419.5619.7719.0519.6019.538,100
11 Apr 202419.4720.0819.1519.7119.6414,000
10 Apr 202420.2820.2819.4519.5019.438,800
09 Apr 202420.4020.7320.4020.5520.482,900
08 Apr 202420.5320.5320.3520.4520.381,900
05 Apr 202420.5520.6320.3320.5720.506,800
04 Apr 202421.4921.4920.6520.6820.6110,600
03 Apr 202421.6522.1321.3721.5521.4825,300
02 Apr 202421.6221.6521.0221.6521.577,500
01 Apr 202422.0022.2221.5021.6421.5610,000
28 Mar 202422.1022.3821.8522.0922.0229,000
27 Mar 202421.7922.3021.4822.1522.0749,600
26 Mar 202421.9322.0121.5021.6221.5414,200
25 Mar 202422.3822.3821.6221.6921.618,400
22 Mar 202422.5622.5622.1622.2322.1533,700
21 Mar 202422.1222.5022.1222.5022.427,400
20 Mar 202421.4022.1321.1722.1322.0524,500
19 Mar 202421.0021.6620.8821.5821.5024,100
18 Mar 202420.8521.0620.7220.9020.8222,100
15 Mar 202421.0521.1420.6120.6620.5912,300
14 Mar 202420.9221.1620.8421.0821.0130,400
13 Mar 202420.9221.1020.7321.1021.0316,800
12 Mar 202420.8321.0620.7520.9920.9215,900
11 Mar 202420.9421.0820.8720.9220.854,200
08 Mar 202421.3421.4420.9720.9720.9015,700
07 Mar 202421.4321.6721.3221.5121.4443,700
06 Mar 202421.3921.4020.9121.2021.1314,900
05 Mar 202421.4021.5421.1721.3921.3238,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...