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 - Nasdaq Real-time price. Currency in USD

Add to watchlist

19.66

-0.57

(-2.81%)

At close: 12:08PM EST

Time period:

26 Nov 2021 - 26 Nov 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
25 Nov 2022	20.05	20.20	19.63	19.66	19.66	6,100
23 Nov 2022	20.24	20.29	20.04	20.23	20.23	7,900
22 Nov 2022	20.12	20.55	19.93	20.53	20.53	9,100
21 Nov 2022	19.95	20.11	19.59	20.02	20.02	8,200
18 Nov 2022	20.60	20.60	19.75	20.06	20.06	7,100
17 Nov 2022	20.15	20.54	20.09	20.29	20.29	14,700
16 Nov 2022	20.67	20.74	20.20	20.72	20.72	12,100
15 Nov 2022	22.53	22.53	20.88	20.99	20.99	18,700
14 Nov 2022	22.56	22.73	22.20	22.24	22.24	10,400
11 Nov 2022	21.48	23.11	21.48	22.89	22.89	105,400
10 Nov 2022	20.35	21.57	20.35	21.31	21.31	68,100
09 Nov 2022	20.55	20.71	19.29	19.29	19.29	24,400
08 Nov 2022	20.30	20.94	20.04	20.65	20.65	53,100
07 Nov 2022	19.98	20.14	19.57	20.02	20.02	15,800
04 Nov 2022	21.48	21.48	19.78	20.77	20.77	28,000
03 Nov 2022	21.07	21.38	20.82	20.82	20.82	7,400
02 Nov 2022	22.29	22.56	21.46	21.46	21.46	8,900
01 Nov 2022	22.64	22.64	20.92	22.29	22.29	36,000
31 Oct 2022	22.59	22.97	22.04	22.64	22.64	17,500
28 Oct 2022	21.99	22.80	21.71	22.79	22.79	10,900
27 Oct 2022	21.03	21.87	20.83	21.85	21.85	7,400
26 Oct 2022	21.00	21.83	20.84	21.17	21.17	11,100
25 Oct 2022	19.49	20.89	19.49	20.78	20.78	3,800
24 Oct 2022	19.90	19.90	19.35	19.54	19.54	10,600
21 Oct 2022	19.68	20.25	19.21	20.25	20.25	7,800
20 Oct 2022	19.72	19.90	19.38	19.55	19.55	6,000
19 Oct 2022	19.40	19.58	18.64	19.49	19.49	22,400
18 Oct 2022	19.44	19.92	19.19	19.40	19.40	30,400
17 Oct 2022	19.27	19.71	18.76	18.97	18.97	45,100
14 Oct 2022	20.27	20.27	18.60	18.66	18.66	19,800
13 Oct 2022	19.80	20.31	19.01	20.24	20.24	19,300
12 Oct 2022	19.51	20.00	19.25	20.00	20.00	26,400
11 Oct 2022	19.06	19.21	18.55	18.65	18.65	4,700
10 Oct 2022	19.37	19.65	19.04	19.65	19.65	1,100
07 Oct 2022	19.58	19.74	19.20	19.36	19.36	11,700
06 Oct 2022	20.07	20.07	19.50	20.00	20.00	3,600
05 Oct 2022	21.41	21.41	20.46	20.71	20.71	7,400
04 Oct 2022	21.10	21.89	21.10	21.59	21.59	5,000
03 Oct 2022	19.87	20.81	19.87	20.78	20.78	9,600
30 Sept 2022	19.06	19.72	18.78	19.46	19.46	21,100
29 Sept 2022	19.54	19.54	18.75	18.91	18.91	9,400
28 Sept 2022	19.13	19.80	18.93	19.78	19.78	11,300
27 Sept 2022	19.47	19.53	18.89	19.00	19.00	7,200
26 Sept 2022	19.74	20.34	18.96	19.06	19.06	13,600
23 Sept 2022	19.98	20.30	19.54	19.91	19.91	4,600
22 Sept 2022	20.46	20.58	20.21	20.46	20.46	5,200
21 Sept 2022	20.81	20.91	20.45	20.65	20.65	20,300
20 Sept 2022	21.58	21.58	20.63	20.83	20.83	14,800
19 Sept 2022	21.07	21.97	21.01	21.97	21.97	15,900
16 Sept 2022	22.71	22.88	21.14	21.39	21.39	13,800
15 Sept 2022	23.38	23.75	22.89	23.21	23.21	18,600
14 Sept 2022	24.10	24.29	23.50	23.57	23.57	3,300
13 Sept 2022	24.01	24.44	23.79	23.82	23.82	6,900
12 Sept 2022	24.11	24.71	23.79	24.59	24.59	24,700
09 Sept 2022	23.47	24.02	23.34	23.81	23.81	32,800
08 Sept 2022	21.94	23.24	21.94	23.24	23.24	9,400
07 Sept 2022	21.47	22.26	21.28	22.15	22.15	18,000
06 Sept 2022	21.66	21.97	20.90	21.36	21.36	7,000
02 Sept 2022	21.80	22.01	21.32	21.93	21.93	8,500
01 Sept 2022	21.35	21.87	20.25	21.61	21.61	17,200
31 Aug 2022	21.32	21.80	21.21	21.69	21.69	12,300
30 Aug 2022	21.50	21.91	21.25	21.25	21.25	4,400
30 Aug 2022	0.063 Dividend
29 Aug 2022	21.80	22.43	21.80	21.97	21.91	9,900
26 Aug 2022	22.73	22.73	21.97	22.06	22.00	9,900
25 Aug 2022	23.15	23.28	22.35	22.35	22.29	6,400
24 Aug 2022	23.49	23.73	22.96	23.18	23.11	3,100
23 Aug 2022	23.40	23.99	23.25	23.80	23.73	7,600
22 Aug 2022	23.43	23.47	22.64	23.03	22.96	13,200
19 Aug 2022	23.76	23.82	23.42	23.42	23.35	2,000
18 Aug 2022	24.97	24.97	23.99	24.11	24.04	17,300
17 Aug 2022	25.76	26.16	25.02	25.02	24.95	6,700
16 Aug 2022	25.84	26.50	25.62	26.19	26.11	20,400
15 Aug 2022	25.41	25.79	25.37	25.66	25.59	5,600
12 Aug 2022	24.87	25.78	24.76	25.59	25.52	11,700
11 Aug 2022	25.79	25.79	24.78	25.06	24.99	5,600
10 Aug 2022	25.93	26.15	25.50	25.56	25.49	14,700
09 Aug 2022	25.08	25.82	25.08	25.62	25.55	24,700
08 Aug 2022	24.70	26.45	24.34	24.34	24.27	42,100
05 Aug 2022	24.00	24.48	22.16	24.34	24.27	26,100
04 Aug 2022	21.27	22.78	21.27	22.73	22.66	20,300
03 Aug 2022	20.51	21.91	20.51	21.82	21.76	10,300
02 Aug 2022	19.86	20.69	19.86	20.42	20.36	22,000
01 Aug 2022	19.51	20.09	19.50	20.09	20.04	7,800
29 July 2022	20.11	20.41	19.51	19.65	19.59	24,800
28 July 2022	19.69	20.39	19.68	20.20	20.14	9,200
27 July 2022	19.68	19.79	19.33	19.75	19.69	9,900
26 July 2022	20.15	20.34	19.52	19.73	19.67	12,900
25 July 2022	20.01	20.42	20.00	20.17	20.11	5,100
22 July 2022	20.01	20.54	19.80	19.98	19.92	29,000
21 July 2022	19.91	20.22	19.90	19.99	19.93	15,200
20 July 2022	19.91	20.55	19.91	20.02	19.96	21,900
19 July 2022	19.58	20.03	19.58	20.02	19.96	7,400
18 July 2022	19.26	19.71	19.16	19.22	19.16	17,200
15 July 2022	18.98	19.23	18.69	19.17	19.12	54,000
14 July 2022	19.00	19.00	18.48	18.58	18.53	15,600
13 July 2022	20.26	20.26	19.12	19.35	19.29	24,300
12 July 2022	19.30	19.76	19.28	19.50	19.44	47,500
11 July 2022	20.00	20.02	19.11	19.36	19.30	15,000
08 July 2022	19.86	20.20	19.86	20.08	20.02	3,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,447.60+15.40(+0.21%)

ASX 2007,259.50+17.70(+0.24%)

AUD/USD0.6753-0.0014(-0.20%)

OIL76.28-1.66(-2.13%)

GOLD1,754.00+8.40(+0.48%)

BTC-AUD24,393.12-268.11(-1.09%)

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

Brookfield Business Partners L.P. (BBU)

ALL ORDS
7,447.60
+15.40(+0.21%)

ASX 200
7,259.50
+17.70(+0.24%)

AUD/USD
0.6753
-0.0014(-0.20%)

OIL
76.28
-1.66(-2.13%)

GOLD
1,754.00
+8.40(+0.48%)

BTC-AUD
24,393.12
-268.11(-1.09%)