Australia markets closed

Brookfield Business Partners L.P. (BBU)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
16.55+0.07 (+0.42%)
At close: 03:59PM EDT
Time period:
25 Mar 2022 - 25 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202316.4616.5616.2516.5516.5510,100
23 Mar 202316.8717.1016.3016.4816.4825,600
22 Mar 202316.5717.0416.5116.7116.7127,900
21 Mar 202316.7116.7116.4616.4616.4610,100
20 Mar 202316.5816.8216.3116.4816.4815,400
17 Mar 202316.3516.5816.2416.5416.5414,200
16 Mar 202316.6316.7316.1616.3616.3649,100
15 Mar 202316.6616.9916.3316.8016.8031,300
14 Mar 202317.4917.7217.0017.2317.2333,700
13 Mar 202317.3417.3917.0317.0717.0731,200
10 Mar 202317.7417.9017.3017.5017.5038,000
09 Mar 202317.7117.9917.6817.7917.7914,800
08 Mar 202317.9617.9617.3617.4617.4613,000
07 Mar 202318.1018.1817.4917.8817.8813,900
06 Mar 202318.7818.9318.0218.2218.2215,900
03 Mar 202318.1918.7518.1118.6318.6314,000
02 Mar 202317.8618.2217.8218.1118.1116,400
01 Mar 202318.0718.3617.9618.1518.1520,100
28 Feb 202317.4818.1117.2118.0118.0119,800
27 Feb 202317.4217.7717.3517.5117.5116,000
27 Feb 20230.063 Dividend
24 Feb 202317.7117.7117.2517.4517.3911,000
23 Feb 202318.3018.3017.8417.8417.7816,800
22 Feb 202318.3918.3917.8918.2918.2219,300
21 Feb 202319.0019.2418.1618.2618.1917,600
17 Feb 202319.5019.5018.9819.1119.0424,700
16 Feb 202318.9019.4318.6019.3119.2456,300
15 Feb 202318.4719.4218.4719.1419.0735,100
14 Feb 202318.9219.3318.7818.7818.7124,100
13 Feb 202319.6419.6419.1119.1119.045,300
10 Feb 202319.4919.8319.2119.6019.5310,100
09 Feb 202320.4220.4219.3419.4619.3910,600
08 Feb 202320.2520.2519.7320.1520.088,700
07 Feb 202320.0020.5019.5620.4320.3618,500
06 Feb 202321.4621.4620.3120.4320.3612,400
03 Feb 202322.3422.3421.4721.7621.6911,100
02 Feb 202321.1622.1621.1621.9821.9010,700
01 Feb 202320.7721.9020.6021.3221.2423,600
31 Jan 202320.4821.3920.4820.7620.6810,500
30 Jan 202320.6421.5020.6020.6020.538,900
27 Jan 202320.7020.9119.9520.7320.6644,000
26 Jan 202320.3320.7320.2220.5920.526,600
25 Jan 202320.0420.1719.6420.0119.9411,100
24 Jan 202319.3820.6319.3020.3320.2620,200
23 Jan 202318.8519.7018.8519.6819.6110,300
20 Jan 202318.5719.1018.5718.8818.812,900
19 Jan 202318.8918.8918.0518.6018.5334,000
18 Jan 202319.1619.2218.4018.8618.798,700
17 Jan 202318.2919.0218.0519.0018.9314,500
13 Jan 202317.8818.3917.8818.2618.192,100
12 Jan 202318.4918.6518.3018.3418.273,900
11 Jan 202317.8918.5917.8918.3918.328,900
10 Jan 202317.7518.2817.7318.2218.1517,500
09 Jan 202318.0318.6417.8217.9017.8413,600
06 Jan 202317.9217.9917.6517.7617.708,900
05 Jan 202317.7417.9017.6017.8217.7610,800
04 Jan 202316.9918.0516.9218.0517.9819,900
03 Jan 202316.9017.0616.6716.8016.7416,500
30 Dec 202216.7817.0016.7016.9616.9010,600
29 Dec 202216.4116.9416.3816.8816.8212,700
28 Dec 202216.4617.1916.1816.3216.2662,100
27 Dec 202217.0017.1116.5916.7016.6430,900
23 Dec 202216.0916.9316.0916.9216.8657,100
22 Dec 202215.5916.2715.2916.1916.13123,700
21 Dec 202216.2216.2415.6315.8615.8097,600
20 Dec 202216.5216.7516.0016.1816.1287,300
19 Dec 202217.0017.0816.5516.9316.8797,000
16 Dec 202217.1717.1716.3617.0116.9584,500
15 Dec 202217.7417.7917.3517.4917.4359,300
14 Dec 202218.1918.2217.7418.0918.0252,100
13 Dec 202218.7218.7217.9718.3918.3228,000
12 Dec 202217.7018.3117.3218.1718.1030,400
09 Dec 202217.8617.9517.5817.7017.6423,700
08 Dec 202217.3418.1817.0418.1818.1117,400
07 Dec 202217.6317.6317.1317.4417.3810,700
06 Dec 202218.1818.1817.6617.6617.6012,500
05 Dec 202218.4718.4718.0018.4318.3639,300
02 Dec 202218.8318.9018.4018.7218.6516,600
01 Dec 202218.9019.3218.6518.7718.7123,800
30 Nov 202218.4719.2218.4718.9618.89111,000
29 Nov 202218.6218.6618.2918.6618.596,000
29 Nov 20220.063 Dividend
28 Nov 202219.1419.5218.4718.4818.3515,000
25 Nov 202220.0520.2019.6319.6619.526,100
23 Nov 202220.2420.2920.0420.2320.097,900
22 Nov 202220.1220.5519.9320.5320.399,100
21 Nov 202219.9520.1119.5920.0219.888,200
18 Nov 202220.6020.6019.7520.0619.927,100
17 Nov 202220.1520.5420.0920.2920.1514,700
16 Nov 202220.6720.7420.2020.7220.5712,100
15 Nov 202222.5322.5320.8820.9920.8418,700
14 Nov 202222.5622.7322.2022.2422.0810,400
11 Nov 202221.4823.1121.4822.8922.72105,400
10 Nov 202220.3521.5720.3521.3121.1668,100
09 Nov 202220.5520.7119.2919.2919.1524,400
08 Nov 202220.3020.9420.0420.6520.5153,100
07 Nov 202219.9820.1419.5720.0219.8815,800
04 Nov 202221.4821.4819.7820.7720.6228,000
03 Nov 202221.0721.3820.8220.8220.677,400
02 Nov 202222.2922.5621.4621.4621.318,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...