News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Brookfield Business Partners L.P. (BBU)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

22.31

-0.66

(-2.87%)

At close: 04:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 May 2022	22.48	22.48	21.38	22.31	22.31	40,456
23 May 2022	21.71	22.97	21.71	22.97	22.97	23,700
20 May 2022	22.17	22.57	20.26	21.29	21.29	122,200
19 May 2022	22.39	22.43	21.37	21.85	21.85	52,200
18 May 2022	23.33	23.67	21.99	22.14	22.14	34,800
17 May 2022	23.67	23.90	23.23	23.50	23.50	36,200
16 May 2022	23.54	23.73	22.94	23.26	23.26	29,400
13 May 2022	22.89	23.58	22.89	23.38	23.38	46,700
12 May 2022	23.05	23.59	22.37	22.69	22.69	28,500
11 May 2022	23.01	23.89	22.99	23.48	23.48	37,600
10 May 2022	24.23	24.23	22.28	22.94	22.94	67,100
09 May 2022	23.24	23.24	22.60	22.92	22.92	75,100
06 May 2022	23.16	23.87	22.58	23.18	23.18	23,000
05 May 2022	24.00	24.00	21.70	23.21	23.21	66,400
04 May 2022	23.80	24.14	23.48	23.93	23.93	29,600
03 May 2022	24.22	24.41	23.28	23.43	23.43	29,400
02 May 2022	24.04	24.44	23.79	24.17	24.17	39,500
29 Apr 2022	25.29	25.29	23.81	23.81	23.81	27,200
28 Apr 2022	24.85	25.42	24.74	25.14	25.14	31,900
27 Apr 2022	25.08	25.60	24.81	24.81	24.81	56,300
26 Apr 2022	25.79	25.79	24.72	25.17	25.17	34,900
25 Apr 2022	25.50	25.74	24.76	25.67	25.67	98,100
22 Apr 2022	27.61	27.72	25.51	25.51	25.51	92,300
21 Apr 2022	28.75	28.84	27.57	27.57	27.57	55,100
20 Apr 2022	29.10	29.10	28.58	28.79	28.79	20,400
19 Apr 2022	28.47	29.17	28.47	28.82	28.82	24,200
18 Apr 2022	28.65	28.87	28.25	28.39	28.39	16,600
14 Apr 2022	28.78	29.25	28.38	28.55	28.55	26,300
13 Apr 2022	28.37	28.79	28.37	28.63	28.63	5,600
12 Apr 2022	27.91	28.76	27.91	28.35	28.35	44,600
11 Apr 2022	27.69	28.30	27.41	27.94	27.94	15,600
08 Apr 2022	27.56	27.95	27.55	27.78	27.78	25,600
07 Apr 2022	27.72	27.92	27.39	27.78	27.78	32,000
06 Apr 2022	28.55	28.55	27.56	27.75	27.75	38,400
05 Apr 2022	29.99	29.99	28.63	28.65	28.65	24,500
04 Apr 2022	29.68	29.99	29.68	29.85	29.85	10,000
01 Apr 2022	31.24	31.27	29.24	29.72	29.72	13,800
31 Mar 2022	30.79	31.46	30.54	30.72	30.72	31,900
30 Mar 2022	30.00	31.00	29.97	30.82	30.82	90,900
29 Mar 2022	30.96	31.43	29.57	29.77	29.77	46,100
28 Mar 2022	31.11	31.50	30.44	30.55	30.55	25,900
25 Mar 2022	29.34	31.02	29.34	30.68	30.68	28,300
24 Mar 2022	29.39	30.15	29.27	29.64	29.64	31,500
23 Mar 2022	27.68	29.27	27.68	29.05	29.05	57,400
22 Mar 2022	27.76	28.15	27.51	27.81	27.81	49,400
21 Mar 2022	28.31	29.80	27.15	27.24	27.24	38,200
18 Mar 2022	26.78	28.61	26.78	28.31	28.31	74,400
17 Mar 2022	25.66	27.01	25.66	26.97	26.97	31,700
16 Mar 2022	26.59	26.88	25.38	25.90	25.90	68,200
15 Mar 2022	27.69	27.69	25.93	26.47	26.47	93,800
15 Mar 2022	1558:1000 Stock split
14 Mar 2022	26.36	26.42	25.13	25.45	25.45	46,740
11 Mar 2022	26.19	26.30	26.07	26.24	26.24	14,801
10 Mar 2022	25.55	26.14	25.50	26.14	26.14	9,971
09 Mar 2022	25.26	25.81	25.19	25.66	25.66	41,287
08 Mar 2022	25.49	25.53	24.71	24.96	24.96	38,171
07 Mar 2022	26.91	27.23	25.42	25.46	25.46	39,573
04 Mar 2022	27.23	27.65	26.93	27.03	27.03	21,968
03 Mar 2022	28.16	28.16	27.05	27.41	27.41	103,919
02 Mar 2022	28.24	28.55	27.98	28.15	28.15	20,254
01 Mar 2022	27.34	28.02	27.34	27.94	27.94	86,002
28 Feb 2022	26.05	27.71	26.05	27.59	27.59	25,707
25 Feb 2022	25.79	26.60	25.50	26.57	26.57	25,084
25 Feb 2022	0.040436 Dividend
24 Feb 2022	25.76	26.46	25.32	25.50	25.46	53,907
23 Feb 2022	27.69	27.69	26.07	26.07	26.03	25,707
22 Feb 2022	27.52	27.64	26.66	26.98	26.93	11,841
18 Feb 2022	27.59	27.88	27.51	27.64	27.59	16,047
17 Feb 2022	27.77	28.03	27.55	27.71	27.66	13,555
16 Feb 2022	28.52	28.63	28.06	28.06	28.02	16,359
15 Feb 2022	29.14	29.14	28.47	28.88	28.84	14,801
14 Feb 2022	29.43	29.43	28.41	28.74	28.70	19,631
11 Feb 2022	29.78	29.78	29.05	29.37	29.32	12,776
10 Feb 2022	29.88	30.37	29.82	29.82	29.77	4,986
09 Feb 2022	30.74	30.83	30.12	30.24	30.19	14,334
08 Feb 2022	30.17	30.65	29.94	30.55	30.50	10,283
07 Feb 2022	29.94	30.13	29.80	30.12	30.07	46,273
04 Feb 2022	29.78	29.84	29.47	29.78	29.73	11,373
03 Feb 2022	29.14	30.03	29.14	29.56	29.51	24,772
02 Feb 2022	28.67	29.51	28.67	29.31	29.27	24,616
01 Feb 2022	28.27	28.56	28.08	28.43	28.38	19,319
31 Jan 2022	27.75	28.43	27.75	28.17	28.13	27,109
28 Jan 2022	27.48	27.80	27.28	27.73	27.68	21,656
27 Jan 2022	28.19	28.32	27.37	27.43	27.38	14,801
26 Jan 2022	28.20	28.35	27.83	28.04	28.00	21,033
25 Jan 2022	27.70	28.22	27.13	27.83	27.79	34,432
24 Jan 2022	27.32	27.89	26.49	27.70	27.66	24,928
21 Jan 2022	28.24	28.24	27.37	27.79	27.74	30,381
20 Jan 2022	28.37	28.92	28.37	28.50	28.46	14,801
19 Jan 2022	28.96	29.01	28.24	28.57	28.52	9,660
18 Jan 2022	29.26	29.45	28.56	29.02	28.97	23,370
14 Jan 2022	29.81	29.88	29.38	29.51	29.47	15,268
13 Jan 2022	29.92	30.07	29.69	30.05	30.01	14,645
12 Jan 2022	30.12	30.12	29.62	29.88	29.84	12,308
11 Jan 2022	28.90	30.17	28.90	30.03	29.98	11,373
10 Jan 2022	29.26	29.26	28.38	28.75	28.70	32,718
07 Jan 2022	29.61	29.61	29.24	29.48	29.43	10,594
06 Jan 2022	30.20	30.45	29.38	29.38	29.33	12,464
05 Jan 2022	30.80	30.80	30.12	30.23	30.18	11,218
04 Jan 2022	29.68	30.73	29.66	30.65	30.60	12,931
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.20-25.70(-0.35%)

AUD/USD0.7113+0.0003(+0.04%)

ASX 2007,128.80-20.10(-0.28%)

OIL110.18+0.41(+0.37%)

GOLD1,864.50-0.90(-0.05%)

BTC-AUD41,622.45+218.25(+0.53%)

News that makes you smarter and richer... For free.

Brookfield Business Partners L.P. (BBU)

ALL ORDS
7,373.20
-25.70(-0.35%)

AUD/USD
0.7113
+0.0003(+0.04%)

ASX 200
7,128.80
-20.10(-0.28%)

OIL
110.18
+0.41(+0.37%)

GOLD
1,864.50
-0.90(-0.05%)

BTC-AUD
41,622.45
+218.25(+0.53%)