Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
NYSE
Brookfield Business Partners LP (BBU)
Brookfield Business Partners LP (BBU) Historical

BBU Brookfield Business Partners LP

20.24

0.265 (1.33%)

Last Updated: 15:03:30

Delayed by 15 minutes

BBU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	19.975	0.12	0.58%	19.74	20.09	19.74	8,088
Jul 19 2024	19.86	-0.02	-0.10%	19.88	19.99	19.825	15,715
Jul 18 2024	19.88	-0.56	-2.74%	20.30	20.30	19.86	7,600
Jul 17 2024	20.44	-0.22	-1.06%	20.70	20.99	19.93	21,271
Jul 16 2024	20.66	0.56	2.79%	20.10	20.99	19.92	27,303
Jul 15 2024	20.10	0.05	0.25%	20.20	20.40	19.70	12,079
Jul 12 2024	20.05	0.16	0.80%	19.96	20.69	19.96	24,904
Jul 11 2024	19.89	0.45	2.31%	19.70	19.99	19.64	16,380
Jul 10 2024	19.44	0.39	2.05%	19.17	20.0497	19.12	23,608
Jul 09 2024	19.05	0.25	1.33%	18.75	19.139	18.75	8,287
Jul 08 2024	18.80	0.58	3.18%	18.22	19.04	17.8801	32,532
Jul 05 2024	18.22	-0.58	-3.09%	18.00	18.855	17.8701	27,925
Jul 03 2024	18.80	0.04	0.21%	18.95	19.00	18.70	15,708
Jul 02 2024	18.76	-0.02	-0.11%	18.66	18.98	18.6501	14,252
Jul 01 2024	18.78	0.44	2.40%	19.00	19.00	18.6601	1,988
Jun 28 2024	18.34	0.00	0.00%	18.34	18.34	18.34	0
Jun 27 2024	18.34	0.22	1.21%	18.23	18.44	18.08	11,891
Jun 26 2024	18.12	1.16	6.84%	17.02	18.2446	17.02	18,071
Jun 25 2024	16.96	-0.39	-2.25%	17.25	17.25	16.85	13,922
Jun 24 2024	17.35	-0.14	-0.80%	17.41	17.8599	17.34	17,179
Jun 21 2024	17.49	-0.85	-4.63%	18.29	18.29	17.35	58,095
Jun 20 2024	18.34	-1.34	-6.81%	19.53	19.5364	18.25	25,910
Jun 18 2024	19.68	0.24	1.23%	19.63	19.68	19.4762	9,538
Jun 17 2024	19.44	0.15	0.76%	19.29	19.72	19.1523	4,324
Jun 14 2024	19.2936	0.28	1.49%	18.79	19.37	18.78	17,664
Jun 13 2024	19.01	-0.10	-0.52%	19.28	19.44	18.9316	12,928
Jun 12 2024	19.11	0.55	2.96%	18.74	19.50	18.74	15,109
Jun 11 2024	18.56	-0.18	-0.96%	18.58	18.66	18.30	3,175
Jun 10 2024	18.74	0.12	0.64%	18.63	19.05	18.24	20,466
Jun 07 2024	18.62	0.03	0.16%	18.48	18.82	18.42	4,266
Jun 06 2024	18.59	-0.04	-0.21%	18.49	18.68	18.49	11,747
Jun 05 2024	18.63	0.30	1.64%	18.48	18.76	18.23	10,868
Jun 04 2024	18.33	0.05	0.27%	18.10	18.33	18.00	10,281
Jun 03 2024	18.28	0.20	1.11%	18.06	18.28	18.0423	3,800
May 31 2024	18.08	-0.04	-0.22%	18.11	18.16	17.80	6,527
May 30 2024	18.12	0.02	0.11%	18.00	18.26	18.00	3,694
May 29 2024	18.10	-0.25	-1.36%	18.25	18.26	18.07	3,348
May 28 2024	18.35	-0.54	-2.86%	18.89	19.00	18.26	4,713
May 24 2024	18.89	0.23	1.23%	18.80	19.00	18.7226	3,085
May 23 2024	18.66	-0.22	-1.17%	19.03	19.03	18.54	5,403
May 22 2024	18.88	-0.63	-3.23%	19.61	19.61	18.70	7,317
May 21 2024	19.51	-0.49	-2.45%	19.99	19.99	19.42	27,790
May 20 2024	20.00	0.28	1.42%	19.86	20.41	18.5567	2,304
May 17 2024	19.72	-0.09	-0.45%	19.78	20.02	19.3958	8,591
May 16 2024	19.81	0.03	0.15%	19.85	19.85	19.0795	5,915
May 15 2024	19.78	0.37	1.91%	19.60	19.8096	19.37	3,115
May 14 2024	19.41	-0.09	-0.46%	19.51	19.6199	19.33	2,712
May 13 2024	19.50	-0.12	-0.61%	19.82	19.82	19.4421	1,960
May 10 2024	19.62	-0.02	-0.10%	19.50	19.7488	19.26	4,269
May 09 2024	19.64	0.52	2.72%	19.12	19.6931	19.12	2,019
May 08 2024	19.12	0.25	1.30%	18.88	19.25	18.88	6,627
May 07 2024	18.875	-0.13	-0.66%	18.92	19.07	18.875	3,502
May 06 2024	19.00	0.11	0.58%	18.48	19.36	18.48	20,577
May 03 2024	18.89	-0.04	-0.21%	19.20	19.20	18.51	22,237
May 02 2024	18.93	0.22	1.18%	18.95	19.12	18.75	18,918
May 01 2024	18.71	-0.08	-0.43%	18.80	18.91	18.5711	10,069
Apr 30 2024	18.79	-0.16	-0.84%	18.84	19.03	18.71	16,651
Apr 29 2024	18.95	-0.20	-1.04%	19.16	19.16	18.71	4,259
Apr 26 2024	19.15	0.15	0.79%	19.16	19.70	19.15	10,089
Apr 25 2024	19.00	-0.58	-2.96%	19.52	19.70	18.71	6,167
Apr 24 2024	19.58	-0.17	-0.86%	19.77	19.86	19.49	3,489

Brookfield Business Part...

Ve Circular Etf

First Trust Etfs on Us E...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions