Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202220.0520.2019.6319.6619.666,100
23 Nov 202220.2420.2920.0420.2320.237,900
22 Nov 202220.1220.5519.9320.5320.539,100
21 Nov 202219.9520.1119.5920.0220.028,200
18 Nov 202220.6020.6019.7520.0620.067,100
17 Nov 202220.1520.5420.0920.2920.2914,700
16 Nov 202220.6720.7420.2020.7220.7212,100
15 Nov 202222.5322.5320.8820.9920.9918,700
14 Nov 202222.5622.7322.2022.2422.2410,400
11 Nov 202221.4823.1121.4822.8922.89105,400
10 Nov 202220.3521.5720.3521.3121.3168,100
09 Nov 202220.5520.7119.2919.2919.2924,400
08 Nov 202220.3020.9420.0420.6520.6553,100
07 Nov 202219.9820.1419.5720.0220.0215,800
04 Nov 202221.4821.4819.7820.7720.7728,000
03 Nov 202221.0721.3820.8220.8220.827,400
02 Nov 202222.2922.5621.4621.4621.468,900
01 Nov 202222.6422.6420.9222.2922.2936,000
31 Oct 202222.5922.9722.0422.6422.6417,500
28 Oct 202221.9922.8021.7122.7922.7910,900
27 Oct 202221.0321.8720.8321.8521.857,400
26 Oct 202221.0021.8320.8421.1721.1711,100
25 Oct 202219.4920.8919.4920.7820.783,800
24 Oct 202219.9019.9019.3519.5419.5410,600
21 Oct 202219.6820.2519.2120.2520.257,800
20 Oct 202219.7219.9019.3819.5519.556,000
19 Oct 202219.4019.5818.6419.4919.4922,400
18 Oct 202219.4419.9219.1919.4019.4030,400
17 Oct 202219.2719.7118.7618.9718.9745,100
14 Oct 202220.2720.2718.6018.6618.6619,800
13 Oct 202219.8020.3119.0120.2420.2419,300
12 Oct 202219.5120.0019.2520.0020.0026,400
11 Oct 202219.0619.2118.5518.6518.654,700
10 Oct 202219.3719.6519.0419.6519.651,100
07 Oct 202219.5819.7419.2019.3619.3611,700
06 Oct 202220.0720.0719.5020.0020.003,600
05 Oct 202221.4121.4120.4620.7120.717,400
04 Oct 202221.1021.8921.1021.5921.595,000
03 Oct 202219.8720.8119.8720.7820.789,600
30 Sept 202219.0619.7218.7819.4619.4621,100
29 Sept 202219.5419.5418.7518.9118.919,400
28 Sept 202219.1319.8018.9319.7819.7811,300
27 Sept 202219.4719.5318.8919.0019.007,200
26 Sept 202219.7420.3418.9619.0619.0613,600
23 Sept 202219.9820.3019.5419.9119.914,600
22 Sept 202220.4620.5820.2120.4620.465,200
21 Sept 202220.8120.9120.4520.6520.6520,300
20 Sept 202221.5821.5820.6320.8320.8314,800
19 Sept 202221.0721.9721.0121.9721.9715,900
16 Sept 202222.7122.8821.1421.3921.3913,800
15 Sept 202223.3823.7522.8923.2123.2118,600
14 Sept 202224.1024.2923.5023.5723.573,300
13 Sept 202224.0124.4423.7923.8223.826,900
12 Sept 202224.1124.7123.7924.5924.5924,700
09 Sept 202223.4724.0223.3423.8123.8132,800
08 Sept 202221.9423.2421.9423.2423.249,400
07 Sept 202221.4722.2621.2822.1522.1518,000
06 Sept 202221.6621.9720.9021.3621.367,000
02 Sept 202221.8022.0121.3221.9321.938,500
01 Sept 202221.3521.8720.2521.6121.6117,200
31 Aug 202221.3221.8021.2121.6921.6912,300
30 Aug 202221.5021.9121.2521.2521.254,400
30 Aug 20220.063 Dividend
29 Aug 202221.8022.4321.8021.9721.919,900
26 Aug 202222.7322.7321.9722.0622.009,900
25 Aug 202223.1523.2822.3522.3522.296,400
24 Aug 202223.4923.7322.9623.1823.113,100
23 Aug 202223.4023.9923.2523.8023.737,600
22 Aug 202223.4323.4722.6423.0322.9613,200
19 Aug 202223.7623.8223.4223.4223.352,000
18 Aug 202224.9724.9723.9924.1124.0417,300
17 Aug 202225.7626.1625.0225.0224.956,700
16 Aug 202225.8426.5025.6226.1926.1120,400
15 Aug 202225.4125.7925.3725.6625.595,600
12 Aug 202224.8725.7824.7625.5925.5211,700
11 Aug 202225.7925.7924.7825.0624.995,600
10 Aug 202225.9326.1525.5025.5625.4914,700
09 Aug 202225.0825.8225.0825.6225.5524,700
08 Aug 202224.7026.4524.3424.3424.2742,100
05 Aug 202224.0024.4822.1624.3424.2726,100
04 Aug 202221.2722.7821.2722.7322.6620,300
03 Aug 202220.5121.9120.5121.8221.7610,300
02 Aug 202219.8620.6919.8620.4220.3622,000
01 Aug 202219.5120.0919.5020.0920.047,800
29 July 202220.1120.4119.5119.6519.5924,800
28 July 202219.6920.3919.6820.2020.149,200
27 July 202219.6819.7919.3319.7519.699,900
26 July 202220.1520.3419.5219.7319.6712,900
25 July 202220.0120.4220.0020.1720.115,100
22 July 202220.0120.5419.8019.9819.9229,000
21 July 202219.9120.2219.9019.9919.9315,200
20 July 202219.9120.5519.9120.0219.9621,900
19 July 202219.5820.0319.5820.0219.967,400
18 July 202219.2619.7119.1619.2219.1617,200
15 July 202218.9819.2318.6919.1719.1254,000
14 July 202219.0019.0018.4818.5818.5315,600
13 July 202220.2620.2619.1219.3519.2924,300
12 July 202219.3019.7619.2819.5019.4447,500
11 July 202220.0020.0219.1119.3619.3015,000
08 July 202219.8620.2019.8620.0820.023,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...