Australia markets close in 4 hours 52 minutes

Brookfield Business Partners L.P. (BBU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
19.34+0.12 (+0.62%)
At close: 03:59PM EDT
19.35 +0.01 (+0.07%)
After hours: 06:05PM EDT
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
18 Apr 202419.1419.9919.1419.3419.3415,645
17 Apr 202419.5419.7519.1119.2219.228,100
16 Apr 202419.7219.8519.0519.2519.2525,000
15 Apr 202419.4420.1819.3119.6019.606,600
12 Apr 202419.5619.7719.0519.6019.608,100
11 Apr 202419.4720.0819.1519.7119.7114,000
10 Apr 202420.2820.2819.4519.5019.508,800
09 Apr 202420.4020.7320.4020.5520.552,900
08 Apr 202420.5320.5320.3520.4520.451,900
05 Apr 202420.5520.6320.3320.5720.576,800
04 Apr 202421.4921.4920.6520.6820.6810,600
03 Apr 202421.6522.1321.3721.5521.5525,300
02 Apr 202421.6221.6521.0221.6521.657,500
01 Apr 202422.0022.2221.5021.6421.6410,000
28 Mar 202422.1022.3821.8522.0922.0929,000
27 Mar 202421.7922.3021.4822.1522.1549,600
26 Mar 202421.9322.0121.5021.6221.6214,200
25 Mar 202422.3822.3821.6221.6921.698,400
22 Mar 202422.5622.5622.1622.2322.2333,700
21 Mar 202422.1222.5022.1222.5022.507,400
20 Mar 202421.4022.1321.1722.1322.1324,500
19 Mar 202421.0021.6620.8821.5821.5824,100
18 Mar 202420.8521.0620.7220.9020.9022,100
15 Mar 202421.0521.1420.6120.6620.6612,300
14 Mar 202420.9221.1620.8421.0821.0830,400
13 Mar 202420.9221.1020.7321.1021.1016,800
12 Mar 202420.8321.0620.7520.9920.9915,900
11 Mar 202420.9421.0820.8720.9220.924,200
08 Mar 202421.3421.4420.9720.9720.9715,700
07 Mar 202421.4321.6721.3221.5121.5143,700
06 Mar 202421.3921.4020.9121.2021.2014,900
05 Mar 202421.4021.5421.1721.3921.3938,100
04 Mar 202421.6821.7621.2521.3421.3413,600
01 Mar 202421.2921.7521.2921.5921.595,200
29 Feb 202421.5821.6121.1721.3721.3712,800
28 Feb 202421.6521.7821.4821.6621.6611,400
28 Feb 20240.063 Dividend
27 Feb 202421.5321.8221.5321.7121.653,100
26 Feb 202422.0022.0021.5621.5621.504,600
23 Feb 202422.0722.2121.8621.9021.8410,600
22 Feb 202422.0922.4222.0022.2122.1515,700
21 Feb 202422.4022.5621.8622.1622.1015,600
20 Feb 202422.3223.2622.3222.5222.4548,500
16 Feb 202422.9123.3322.9123.1023.0312,100
15 Feb 202422.4323.2822.4222.9122.8414,400
14 Feb 202423.2123.2122.5822.8922.839,200
13 Feb 202422.6623.0622.0122.8422.7720,300
12 Feb 202423.2923.7523.1023.5023.4310,400
09 Feb 202422.8123.1922.5723.1923.127,800
08 Feb 202422.9623.1222.7822.8422.776,500
07 Feb 202423.1423.1822.8423.0422.9720,400
06 Feb 202422.7323.0222.6222.9722.9014,900
05 Feb 202423.4523.4522.2122.4722.4048,300
02 Feb 202422.3223.0621.7623.0622.9930,400
01 Feb 202421.4222.5321.4222.4022.3311,500
31 Jan 202421.8622.1021.6321.6321.576,800
30 Jan 202421.5921.9621.5121.6821.623,400
29 Jan 202421.6421.8421.6221.7521.693,700
26 Jan 202421.0021.6221.0021.5621.5020,500
25 Jan 202420.8821.3220.8821.3221.265,500
24 Jan 202421.0721.3320.7021.1521.0918,800
23 Jan 202421.2021.2020.7021.0621.0012,600
22 Jan 202420.2721.0520.2721.0020.948,700
19 Jan 202419.9520.3219.9520.1520.091,700
18 Jan 202419.7920.1619.7920.1320.074,600
17 Jan 202419.3719.9919.1519.4419.3818,400
16 Jan 202419.2619.6619.2619.6619.601,900
12 Jan 202419.4519.9019.4319.5119.458,000
11 Jan 202419.5019.8419.2119.5019.4418,600
10 Jan 202419.9320.0619.5319.6619.6044,600
09 Jan 202420.1020.2319.7519.9219.8628,400
08 Jan 202420.3620.3619.7020.0119.9545,600
05 Jan 202419.1920.0519.1919.9619.9025,800
04 Jan 202419.5220.1019.3619.4119.353,600
03 Jan 202420.0820.3019.6219.6819.625,800
02 Jan 202420.6020.6019.8320.1720.1118,800
29 Dec 202320.3420.5819.9320.5820.5228,700
28 Dec 202320.4720.7320.4520.4520.393,500
27 Dec 202321.1122.7220.4120.4120.358,100
26 Dec 202321.0321.0520.4520.9120.854,400
22 Dec 202320.2020.5020.1320.4420.3810,700
21 Dec 202319.9719.9919.5219.9919.9314,200
20 Dec 202319.7119.8019.3719.4519.391,600
19 Dec 202319.6019.8419.4019.6319.579,200
18 Dec 202319.8419.8419.1019.3919.337,800
15 Dec 202319.3119.5818.9119.5519.4914,700
14 Dec 202318.0219.5918.0219.5019.4532,900
13 Dec 202316.6817.9516.6817.9517.905,600
12 Dec 202316.7417.0616.6817.0016.959,600
11 Dec 202317.2017.2016.6516.9416.895,400
08 Dec 202316.7817.1016.7716.7716.724,300
07 Dec 202316.9117.2016.7016.9016.8518,700
06 Dec 202316.8017.1216.8017.0316.983,000
05 Dec 202316.7017.0816.7016.8516.803,700
04 Dec 202317.0817.1916.8016.8816.835,300
01 Dec 202316.7717.3316.5817.3317.2824,200
30 Nov 202315.7916.6015.7916.6016.5545,300
29 Nov 202315.5916.2115.5915.8015.7518,400
29 Nov 20230.063 Dividend
28 Nov 202315.3515.7415.3415.7215.614,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...