Home

Brookfield Business Partners L.P. Limited Partnership Units (BBU)

32.20
+0.45 (1.42%)
NYSE · Last Trade: Sep 27th, 11:33 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Brookfield Business Partners L.P. Limited Partnership Units (BBU)

DateOpenHighLowCloseVolumeAdjusted Close
9/26/202532.5132.9132.0232.20155,05532.20
9/25/202531.3433.0529.5931.75338,99431.75
9/24/202528.8829.0028.4128.488,32328.48
9/23/202528.6329.3428.3928.6128,76328.61
9/22/202527.7628.7727.6528.7735,06128.77
9/19/202527.8627.8626.9627.7312,51627.73
9/18/202527.2327.8226.8827.6717,57927.67
9/17/202527.2427.6826.8326.94101,24126.94
9/16/202527.1627.2926.9427.2610,98727.26
9/15/202527.1327.3726.8927.2314,62427.23
9/12/202527.7427.7426.9027.0056,49727.00
9/11/202526.9828.1026.9827.8247,64727.82
9/10/202526.6527.1726.6427.1516,66227.15
9/09/202527.9427.9426.4626.6647,03626.66
9/08/202527.7227.9627.2727.9624,89027.96
9/05/202527.5327.8526.9727.3522,81227.35
9/04/202526.8827.6426.3027.3221,32327.32
9/03/202527.1727.1726.5926.6630,37826.66
9/02/202526.5427.4826.5027.2719,50627.27
8/29/202527.8028.0526.9126.9199,70826.91
8/28/202527.9928.2327.5828.0211,01928.02
8/27/202528.0128.2827.9128.073,39628.07
8/26/202527.6028.0526.9727.9116,95327.91
8/25/202528.0828.1527.3227.6222,12927.62
8/22/202526.9328.2326.9327.72114,67627.72
8/21/202528.0028.1026.8227.0635,01627.06
8/20/202527.0227.2826.2727.2335,12027.23
8/19/202526.6426.9226.2026.6022,25126.60
8/18/202525.3526.6425.3526.5225,56226.52
8/15/202524.8525.1924.7625.195,84425.19
8/14/202524.3024.8524.3024.6511,12724.65
8/13/202524.4324.5324.1824.4613,99324.46
8/12/202524.7824.8824.3924.4612,76024.46
8/11/202525.0125.0124.2724.6610,13324.66
8/08/202525.0925.2124.7524.8118,13424.81
8/07/202525.1825.2624.9125.0918,40125.09
8/06/202525.2425.6525.1125.269,66525.26
8/05/202524.5625.8324.5625.3548,36825.35
8/04/202524.0224.5223.6323.9411,13423.94
8/01/202526.0026.0023.3123.9329,78923.93
7/31/202524.4524.5024.0224.1532,58924.15
7/30/202525.2725.5524.3224.4516,68224.45
7/29/202526.0026.0025.0125.2736,88925.27
7/28/202525.4525.8425.3325.4831,21425.48
7/25/202525.5025.9225.1725.6784,71725.67
7/24/202525.5525.6425.1325.3542,45825.35
7/23/202526.0926.0925.5425.6025,76125.60
7/22/202525.6826.1025.4125.9057,33225.90
7/21/202526.1226.2425.4025.6016,90625.60
7/18/202526.0426.0425.5225.8637,77625.86
7/17/202526.2726.3425.5825.9023,68825.90
7/16/202526.2426.2425.1026.1751,27326.17
7/15/202526.0026.0725.1125.3810,04425.38
7/14/202525.6926.0725.6925.738,71925.73
7/11/202525.7626.0625.3225.4913,72425.49
7/10/202525.9026.5225.8125.8822,49125.88
7/09/202525.6726.1625.1025.699,47425.69
7/08/202526.2526.2525.6025.9116,65825.91
7/07/202526.9527.4725.9526.2228,45926.22
7/03/202526.3527.2426.0427.168,85527.16
7/02/202526.1626.4925.9326.1731,02526.17
7/01/202525.8726.1425.8726.142,51926.14
6/30/202525.6626.1325.5025.938,77125.93