Get our best money-saving hacks and pro tips now

Brookfield Business Partners L.P. (BBU)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

16.55

+0.07

(+0.42%)

At close: 03:59PM EDT

Time period:

25 Mar 2022 - 25 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Mar 2023	16.46	16.56	16.25	16.55	16.55	10,100
23 Mar 2023	16.87	17.10	16.30	16.48	16.48	25,600
22 Mar 2023	16.57	17.04	16.51	16.71	16.71	27,900
21 Mar 2023	16.71	16.71	16.46	16.46	16.46	10,100
20 Mar 2023	16.58	16.82	16.31	16.48	16.48	15,400
17 Mar 2023	16.35	16.58	16.24	16.54	16.54	14,200
16 Mar 2023	16.63	16.73	16.16	16.36	16.36	49,100
15 Mar 2023	16.66	16.99	16.33	16.80	16.80	31,300
14 Mar 2023	17.49	17.72	17.00	17.23	17.23	33,700
13 Mar 2023	17.34	17.39	17.03	17.07	17.07	31,200
10 Mar 2023	17.74	17.90	17.30	17.50	17.50	38,000
09 Mar 2023	17.71	17.99	17.68	17.79	17.79	14,800
08 Mar 2023	17.96	17.96	17.36	17.46	17.46	13,000
07 Mar 2023	18.10	18.18	17.49	17.88	17.88	13,900
06 Mar 2023	18.78	18.93	18.02	18.22	18.22	15,900
03 Mar 2023	18.19	18.75	18.11	18.63	18.63	14,000
02 Mar 2023	17.86	18.22	17.82	18.11	18.11	16,400
01 Mar 2023	18.07	18.36	17.96	18.15	18.15	20,100
28 Feb 2023	17.48	18.11	17.21	18.01	18.01	19,800
27 Feb 2023	17.42	17.77	17.35	17.51	17.51	16,000
27 Feb 2023	0.063 Dividend
24 Feb 2023	17.71	17.71	17.25	17.45	17.39	11,000
23 Feb 2023	18.30	18.30	17.84	17.84	17.78	16,800
22 Feb 2023	18.39	18.39	17.89	18.29	18.22	19,300
21 Feb 2023	19.00	19.24	18.16	18.26	18.19	17,600
17 Feb 2023	19.50	19.50	18.98	19.11	19.04	24,700
16 Feb 2023	18.90	19.43	18.60	19.31	19.24	56,300
15 Feb 2023	18.47	19.42	18.47	19.14	19.07	35,100
14 Feb 2023	18.92	19.33	18.78	18.78	18.71	24,100
13 Feb 2023	19.64	19.64	19.11	19.11	19.04	5,300
10 Feb 2023	19.49	19.83	19.21	19.60	19.53	10,100
09 Feb 2023	20.42	20.42	19.34	19.46	19.39	10,600
08 Feb 2023	20.25	20.25	19.73	20.15	20.08	8,700
07 Feb 2023	20.00	20.50	19.56	20.43	20.36	18,500
06 Feb 2023	21.46	21.46	20.31	20.43	20.36	12,400
03 Feb 2023	22.34	22.34	21.47	21.76	21.69	11,100
02 Feb 2023	21.16	22.16	21.16	21.98	21.90	10,700
01 Feb 2023	20.77	21.90	20.60	21.32	21.24	23,600
31 Jan 2023	20.48	21.39	20.48	20.76	20.68	10,500
30 Jan 2023	20.64	21.50	20.60	20.60	20.53	8,900
27 Jan 2023	20.70	20.91	19.95	20.73	20.66	44,000
26 Jan 2023	20.33	20.73	20.22	20.59	20.52	6,600
25 Jan 2023	20.04	20.17	19.64	20.01	19.94	11,100
24 Jan 2023	19.38	20.63	19.30	20.33	20.26	20,200
23 Jan 2023	18.85	19.70	18.85	19.68	19.61	10,300
20 Jan 2023	18.57	19.10	18.57	18.88	18.81	2,900
19 Jan 2023	18.89	18.89	18.05	18.60	18.53	34,000
18 Jan 2023	19.16	19.22	18.40	18.86	18.79	8,700
17 Jan 2023	18.29	19.02	18.05	19.00	18.93	14,500
13 Jan 2023	17.88	18.39	17.88	18.26	18.19	2,100
12 Jan 2023	18.49	18.65	18.30	18.34	18.27	3,900
11 Jan 2023	17.89	18.59	17.89	18.39	18.32	8,900
10 Jan 2023	17.75	18.28	17.73	18.22	18.15	17,500
09 Jan 2023	18.03	18.64	17.82	17.90	17.84	13,600
06 Jan 2023	17.92	17.99	17.65	17.76	17.70	8,900
05 Jan 2023	17.74	17.90	17.60	17.82	17.76	10,800
04 Jan 2023	16.99	18.05	16.92	18.05	17.98	19,900
03 Jan 2023	16.90	17.06	16.67	16.80	16.74	16,500
30 Dec 2022	16.78	17.00	16.70	16.96	16.90	10,600
29 Dec 2022	16.41	16.94	16.38	16.88	16.82	12,700
28 Dec 2022	16.46	17.19	16.18	16.32	16.26	62,100
27 Dec 2022	17.00	17.11	16.59	16.70	16.64	30,900
23 Dec 2022	16.09	16.93	16.09	16.92	16.86	57,100
22 Dec 2022	15.59	16.27	15.29	16.19	16.13	123,700
21 Dec 2022	16.22	16.24	15.63	15.86	15.80	97,600
20 Dec 2022	16.52	16.75	16.00	16.18	16.12	87,300
19 Dec 2022	17.00	17.08	16.55	16.93	16.87	97,000
16 Dec 2022	17.17	17.17	16.36	17.01	16.95	84,500
15 Dec 2022	17.74	17.79	17.35	17.49	17.43	59,300
14 Dec 2022	18.19	18.22	17.74	18.09	18.02	52,100
13 Dec 2022	18.72	18.72	17.97	18.39	18.32	28,000
12 Dec 2022	17.70	18.31	17.32	18.17	18.10	30,400
09 Dec 2022	17.86	17.95	17.58	17.70	17.64	23,700
08 Dec 2022	17.34	18.18	17.04	18.18	18.11	17,400
07 Dec 2022	17.63	17.63	17.13	17.44	17.38	10,700
06 Dec 2022	18.18	18.18	17.66	17.66	17.60	12,500
05 Dec 2022	18.47	18.47	18.00	18.43	18.36	39,300
02 Dec 2022	18.83	18.90	18.40	18.72	18.65	16,600
01 Dec 2022	18.90	19.32	18.65	18.77	18.71	23,800
30 Nov 2022	18.47	19.22	18.47	18.96	18.89	111,000
29 Nov 2022	18.62	18.66	18.29	18.66	18.59	6,000
29 Nov 2022	0.063 Dividend
28 Nov 2022	19.14	19.52	18.47	18.48	18.35	15,000
25 Nov 2022	20.05	20.20	19.63	19.66	19.52	6,100
23 Nov 2022	20.24	20.29	20.04	20.23	20.09	7,900
22 Nov 2022	20.12	20.55	19.93	20.53	20.39	9,100
21 Nov 2022	19.95	20.11	19.59	20.02	19.88	8,200
18 Nov 2022	20.60	20.60	19.75	20.06	19.92	7,100
17 Nov 2022	20.15	20.54	20.09	20.29	20.15	14,700
16 Nov 2022	20.67	20.74	20.20	20.72	20.57	12,100
15 Nov 2022	22.53	22.53	20.88	20.99	20.84	18,700
14 Nov 2022	22.56	22.73	22.20	22.24	22.08	10,400
11 Nov 2022	21.48	23.11	21.48	22.89	22.72	105,400
10 Nov 2022	20.35	21.57	20.35	21.31	21.16	68,100
09 Nov 2022	20.55	20.71	19.29	19.29	19.15	24,400
08 Nov 2022	20.30	20.94	20.04	20.65	20.51	53,100
07 Nov 2022	19.98	20.14	19.57	20.02	19.88	15,800
04 Nov 2022	21.48	21.48	19.78	20.77	20.62	28,000
03 Nov 2022	21.07	21.38	20.82	20.82	20.67	7,400
02 Nov 2022	22.29	22.56	21.46	21.46	21.31	8,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,137.60-11.00(-0.15%)

ASX 2006,955.20-13.40(-0.19%)

AUD/USD0.6648-0.0044(-0.65%)

OIL69.20-0.76(-1.09%)

GOLD1,981.00-14.90(-0.75%)

Bitcoin AUD41,197.71-1,152.93(-2.72%)

Get our best money-saving hacks and pro tips now

Brookfield Business Partners L.P. (BBU)

ALL ORDS
7,137.60
-11.00(-0.15%)

ASX 200
6,955.20
-13.40(-0.19%)

AUD/USD
0.6648
-0.0044(-0.65%)

OIL
69.20
-0.76(-1.09%)

GOLD
1,981.00
-14.90(-0.75%)

Bitcoin AUD
41,197.71
-1,152.93(-2.72%)