Mail

BBU - Brookfield Business Partners L.P.

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
05 June 2023	19.29	19.39	18.85	19.15	19.15	5,022
02 June 2023	18.95	19.44	18.86	19.35	19.35	3,500
01 June 2023	18.40	18.95	17.67	18.64	18.64	26,700
31 May 2023	18.44	19.07	18.26	18.68	18.68	7,900
30 May 2023	18.80	18.80	18.39	18.66	18.66	3,500
30 May 2023	0.063 Dividend
26 May 2023	18.65	18.84	18.35	18.68	18.62	14,900
25 May 2023	19.01	19.01	18.56	18.68	18.62	9,700
24 May 2023	19.10	19.11	18.86	19.11	19.05	3,600
23 May 2023	19.40	20.47	18.86	19.28	19.21	30,900
22 May 2023	19.75	19.90	19.21	19.89	19.82	11,300
19 May 2023	19.69	20.15	18.89	20.00	19.93	3,100
18 May 2023	19.78	20.00	19.50	19.50	19.43	11,200
17 May 2023	18.44	19.90	18.44	19.89	19.82	6,500
16 May 2023	18.56	18.68	17.95	18.21	18.15	24,800
15 May 2023	17.65	18.67	17.65	18.48	18.42	11,900
12 May 2023	16.90	17.50	16.90	17.42	17.36	18,600
11 May 2023	16.93	17.02	16.45	16.79	16.73	7,200
10 May 2023	17.21	17.25	16.80	16.90	16.84	7,200
09 May 2023	17.18	17.52	16.93	17.12	17.06	6,300
08 May 2023	17.32	17.61	17.19	17.23	17.17	9,700
05 May 2023	16.70	17.21	16.59	17.13	17.07	16,200
04 May 2023	16.76	16.81	16.23	16.29	16.24	17,600
03 May 2023	16.85	17.09	16.70	16.70	16.64	11,400
02 May 2023	17.27	17.27	16.67	16.67	16.61	6,400
01 May 2023	16.92	17.50	16.92	17.40	17.34	8,700
28 Apr 2023	16.57	17.00	16.57	16.75	16.69	13,200
27 Apr 2023	16.77	17.20	16.58	16.59	16.53	19,800
26 Apr 2023	17.56	17.56	16.55	16.55	16.49	18,300
25 Apr 2023	18.50	18.50	17.39	17.43	17.37	9,200
24 Apr 2023	18.41	18.64	18.35	18.64	18.58	5,700
21 Apr 2023	18.42	18.42	18.09	18.36	18.30	5,400
20 Apr 2023	18.65	18.65	18.65	18.65	18.59	800
19 Apr 2023	18.37	18.76	18.37	18.76	18.70	4,900
18 Apr 2023	18.28	18.60	18.28	18.56	18.50	7,900
17 Apr 2023	17.86	18.38	17.85	18.17	18.11	8,600
14 Apr 2023	18.54	18.60	17.58	17.69	17.63	12,100
13 Apr 2023	18.35	18.85	18.35	18.51	18.45	4,800
12 Apr 2023	18.70	19.00	18.13	18.13	18.07	6,800
11 Apr 2023	18.10	18.81	18.10	18.66	18.60	3,000
10 Apr 2023	17.39	18.45	17.38	18.45	18.39	7,400
06 Apr 2023	17.43	17.62	17.12	17.62	17.56	4,800
05 Apr 2023	18.21	18.21	17.23	17.37	17.31	11,300
04 Apr 2023	18.26	18.39	18.10	18.14	18.08	7,500
03 Apr 2023	18.60	18.80	18.14	18.14	18.08	12,400
31 Mar 2023	18.18	18.75	18.18	18.62	18.56	15,600
30 Mar 2023	17.42	18.16	17.42	18.05	17.99	10,100
29 Mar 2023	17.27	17.64	16.82	17.32	17.26	17,100
28 Mar 2023	16.87	17.14	16.67	16.90	16.84	11,300
27 Mar 2023	16.73	17.50	16.58	16.84	16.78	36,400
24 Mar 2023	16.46	16.56	16.25	16.55	16.49	10,100
23 Mar 2023	16.87	17.10	16.30	16.48	16.42	25,600
22 Mar 2023	16.57	17.04	16.51	16.71	16.65	27,900
21 Mar 2023	16.71	16.71	16.46	16.46	16.40	10,100
20 Mar 2023	16.58	16.82	16.31	16.48	16.42	15,400
17 Mar 2023	16.35	16.58	16.24	16.54	16.48	14,200
16 Mar 2023	16.63	16.73	16.16	16.36	16.30	49,100
15 Mar 2023	16.66	16.99	16.33	16.80	16.74	31,300
14 Mar 2023	17.49	17.72	17.00	17.23	17.17	33,700
13 Mar 2023	17.34	17.39	17.03	17.07	17.01	31,200
10 Mar 2023	17.74	17.90	17.30	17.50	17.44	38,000
09 Mar 2023	17.71	17.99	17.68	17.79	17.73	14,800
08 Mar 2023	17.96	17.96	17.36	17.46	17.40	13,000
07 Mar 2023	18.10	18.18	17.49	17.88	17.82	13,900
06 Mar 2023	18.78	18.93	18.02	18.22	18.16	15,900
03 Mar 2023	18.19	18.75	18.11	18.63	18.57	14,000
02 Mar 2023	17.86	18.22	17.82	18.11	18.05	16,400
01 Mar 2023	18.07	18.36	17.96	18.15	18.09	20,100
28 Feb 2023	17.48	18.11	17.21	18.01	17.95	19,800
27 Feb 2023	17.42	17.77	17.35	17.51	17.45	16,000
27 Feb 2023	0.063 Dividend
24 Feb 2023	17.71	17.71	17.25	17.45	17.33	11,000
23 Feb 2023	18.30	18.30	17.84	17.84	17.72	16,800
22 Feb 2023	18.39	18.39	17.89	18.29	18.16	19,300
21 Feb 2023	19.00	19.24	18.16	18.26	18.13	17,600
17 Feb 2023	19.50	19.50	18.98	19.11	18.98	24,700
16 Feb 2023	18.90	19.43	18.60	19.31	19.18	56,300
15 Feb 2023	18.47	19.42	18.47	19.14	19.01	35,100
14 Feb 2023	18.92	19.33	18.78	18.78	18.65	24,100
13 Feb 2023	19.64	19.64	19.11	19.11	18.98	5,300
10 Feb 2023	19.49	19.83	19.21	19.60	19.46	10,100
09 Feb 2023	20.42	20.42	19.34	19.46	19.32	10,600
08 Feb 2023	20.25	20.25	19.73	20.15	20.01	8,700
07 Feb 2023	20.00	20.50	19.56	20.43	20.29	18,500
06 Feb 2023	21.46	21.46	20.31	20.43	20.29	12,400
03 Feb 2023	22.34	22.34	21.47	21.76	21.61	11,100
02 Feb 2023	21.16	22.16	21.16	21.98	21.83	10,700
01 Feb 2023	20.77	21.90	20.60	21.32	21.17	23,600
31 Jan 2023	20.48	21.39	20.48	20.76	20.61	10,500
30 Jan 2023	20.64	21.50	20.60	20.60	20.46	8,900
27 Jan 2023	20.70	20.91	19.95	20.73	20.59	44,000
26 Jan 2023	20.33	20.73	20.22	20.59	20.45	6,600
25 Jan 2023	20.04	20.17	19.64	20.01	19.87	11,100
24 Jan 2023	19.38	20.63	19.30	20.33	20.19	20,200
23 Jan 2023	18.85	19.70	18.85	19.68	19.54	10,300
20 Jan 2023	18.57	19.10	18.57	18.88	18.75	2,900
19 Jan 2023	18.89	18.89	18.05	18.60	18.47	34,000
18 Jan 2023	19.16	19.22	18.40	18.86	18.73	8,700
17 Jan 2023	18.29	19.02	18.05	19.00	18.87	14,500
13 Jan 2023	17.88	18.39	17.88	18.26	18.13	2,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...