Australia markets open in 1 hour 46 minutes

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
DateOpenHighLowClose*Adj. close**Volume
24 May 202222.4822.4821.3822.3122.3140,456
23 May 202221.7122.9721.7122.9722.9723,700
20 May 202222.1722.5720.2621.2921.29122,200
19 May 202222.3922.4321.3721.8521.8552,200
18 May 202223.3323.6721.9922.1422.1434,800
17 May 202223.6723.9023.2323.5023.5036,200
16 May 202223.5423.7322.9423.2623.2629,400
13 May 202222.8923.5822.8923.3823.3846,700
12 May 202223.0523.5922.3722.6922.6928,500
11 May 202223.0123.8922.9923.4823.4837,600
10 May 202224.2324.2322.2822.9422.9467,100
09 May 202223.2423.2422.6022.9222.9275,100
06 May 202223.1623.8722.5823.1823.1823,000
05 May 202224.0024.0021.7023.2123.2166,400
04 May 202223.8024.1423.4823.9323.9329,600
03 May 202224.2224.4123.2823.4323.4329,400
02 May 202224.0424.4423.7924.1724.1739,500
29 Apr 202225.2925.2923.8123.8123.8127,200
28 Apr 202224.8525.4224.7425.1425.1431,900
27 Apr 202225.0825.6024.8124.8124.8156,300
26 Apr 202225.7925.7924.7225.1725.1734,900
25 Apr 202225.5025.7424.7625.6725.6798,100
22 Apr 202227.6127.7225.5125.5125.5192,300
21 Apr 202228.7528.8427.5727.5727.5755,100
20 Apr 202229.1029.1028.5828.7928.7920,400
19 Apr 202228.4729.1728.4728.8228.8224,200
18 Apr 202228.6528.8728.2528.3928.3916,600
14 Apr 202228.7829.2528.3828.5528.5526,300
13 Apr 202228.3728.7928.3728.6328.635,600
12 Apr 202227.9128.7627.9128.3528.3544,600
11 Apr 202227.6928.3027.4127.9427.9415,600
08 Apr 202227.5627.9527.5527.7827.7825,600
07 Apr 202227.7227.9227.3927.7827.7832,000
06 Apr 202228.5528.5527.5627.7527.7538,400
05 Apr 202229.9929.9928.6328.6528.6524,500
04 Apr 202229.6829.9929.6829.8529.8510,000
01 Apr 202231.2431.2729.2429.7229.7213,800
31 Mar 202230.7931.4630.5430.7230.7231,900
30 Mar 202230.0031.0029.9730.8230.8290,900
29 Mar 202230.9631.4329.5729.7729.7746,100
28 Mar 202231.1131.5030.4430.5530.5525,900
25 Mar 202229.3431.0229.3430.6830.6828,300
24 Mar 202229.3930.1529.2729.6429.6431,500
23 Mar 202227.6829.2727.6829.0529.0557,400
22 Mar 202227.7628.1527.5127.8127.8149,400
21 Mar 202228.3129.8027.1527.2427.2438,200
18 Mar 202226.7828.6126.7828.3128.3174,400
17 Mar 202225.6627.0125.6626.9726.9731,700
16 Mar 202226.5926.8825.3825.9025.9068,200
15 Mar 202227.6927.6925.9326.4726.4793,800
15 Mar 20221558:1000 Stock split
14 Mar 202226.3626.4225.1325.4525.4546,740
11 Mar 202226.1926.3026.0726.2426.2414,801
10 Mar 202225.5526.1425.5026.1426.149,971
09 Mar 202225.2625.8125.1925.6625.6641,287
08 Mar 202225.4925.5324.7124.9624.9638,171
07 Mar 202226.9127.2325.4225.4625.4639,573
04 Mar 202227.2327.6526.9327.0327.0321,968
03 Mar 202228.1628.1627.0527.4127.41103,919
02 Mar 202228.2428.5527.9828.1528.1520,254
01 Mar 202227.3428.0227.3427.9427.9486,002
28 Feb 202226.0527.7126.0527.5927.5925,707
25 Feb 202225.7926.6025.5026.5726.5725,084
25 Feb 20220.040436 Dividend
24 Feb 202225.7626.4625.3225.5025.4653,907
23 Feb 202227.6927.6926.0726.0726.0325,707
22 Feb 202227.5227.6426.6626.9826.9311,841
18 Feb 202227.5927.8827.5127.6427.5916,047
17 Feb 202227.7728.0327.5527.7127.6613,555
16 Feb 202228.5228.6328.0628.0628.0216,359
15 Feb 202229.1429.1428.4728.8828.8414,801
14 Feb 202229.4329.4328.4128.7428.7019,631
11 Feb 202229.7829.7829.0529.3729.3212,776
10 Feb 202229.8830.3729.8229.8229.774,986
09 Feb 202230.7430.8330.1230.2430.1914,334
08 Feb 202230.1730.6529.9430.5530.5010,283
07 Feb 202229.9430.1329.8030.1230.0746,273
04 Feb 202229.7829.8429.4729.7829.7311,373
03 Feb 202229.1430.0329.1429.5629.5124,772
02 Feb 202228.6729.5128.6729.3129.2724,616
01 Feb 202228.2728.5628.0828.4328.3819,319
31 Jan 202227.7528.4327.7528.1728.1327,109
28 Jan 202227.4827.8027.2827.7327.6821,656
27 Jan 202228.1928.3227.3727.4327.3814,801
26 Jan 202228.2028.3527.8328.0428.0021,033
25 Jan 202227.7028.2227.1327.8327.7934,432
24 Jan 202227.3227.8926.4927.7027.6624,928
21 Jan 202228.2428.2427.3727.7927.7430,381
20 Jan 202228.3728.9228.3728.5028.4614,801
19 Jan 202228.9629.0128.2428.5728.529,660
18 Jan 202229.2629.4528.5629.0228.9723,370
14 Jan 202229.8129.8829.3829.5129.4715,268
13 Jan 202229.9230.0729.6930.0530.0114,645
12 Jan 202230.1230.1229.6229.8829.8412,308
11 Jan 202228.9030.1728.9030.0329.9811,373
10 Jan 202229.2629.2628.3828.7528.7032,718
07 Jan 202229.6129.6129.2429.4829.4310,594
06 Jan 202230.2030.4529.3829.3829.3312,464
05 Jan 202230.8030.8030.1230.2330.1811,218
04 Jan 202229.6830.7329.6630.6530.6012,931
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...