BBU - Brookfield Business Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 15, 201938.7238.8738.4538.6338.6333,000
Jul 12, 201939.3139.4538.6738.7238.7250,200
Jul 11, 201939.3639.4239.1139.3639.3684,500
Jul 10, 201939.3039.5039.2439.3639.36134,100
Jul 09, 201939.3439.4039.2239.4039.4068,100
Jul 08, 201939.4039.4038.9739.3539.3588,800
Jul 05, 201939.1039.4038.9639.2339.23103,700
Jul 03, 201938.8639.2538.6639.1039.10140,100
Jul 02, 201938.5239.0038.4738.5538.5596,800
Jul 01, 201938.8938.8938.0638.2138.2117,100
Jun 28, 201939.0739.1938.3138.3138.31109,900
Jun 27, 201938.3839.2538.3839.0939.09160,100
Jun 26, 201938.2838.8538.2538.2538.2546,400
Jun 25, 201939.1039.1038.4338.4338.4342,300
Jun 24, 201939.1039.1438.5039.0939.09106,200
Jun 21, 201938.5539.1238.4038.8538.85601,500
Jun 20, 201940.5041.4840.5041.2441.2414,100
Jun 19, 201938.9240.0938.9240.0940.0912,900
Jun 18, 201938.1739.1138.1738.7438.7411,800
Jun 17, 201937.7738.1237.7738.0238.025,200
Jun 14, 201938.2338.2537.8037.9737.976,100
Jun 13, 201937.8338.4837.8338.2238.2214,100
Jun 12, 201938.0438.0437.7137.8037.803,800
Jun 11, 201937.5638.1737.5637.8837.887,300
Jun 10, 201937.9038.3637.2137.2137.218,700
Jun 07, 201938.2038.4937.4137.4137.414,600
Jun 06, 201937.4538.1737.4038.1238.1210,000
Jun 05, 201938.2538.2737.4937.8037.8010,200
Jun 04, 201937.4238.5337.1037.1037.1011,200
Jun 03, 201937.0737.8336.5537.5837.5820,200
May 31, 201937.4637.4636.9237.1537.157,700
May 30, 201936.4338.4636.4337.8837.8847,600
May 30, 20190.063 Dividend
May 29, 201937.4037.4036.2536.4036.3459,000
May 28, 201938.2838.6637.4537.4537.3931,000
May 24, 201937.8538.1437.4838.0337.976,100
May 23, 201937.8137.9037.1537.6237.557,300
May 22, 201938.2238.3137.8638.3138.2410,300
May 21, 201938.5238.8638.1938.1938.1214,900
May 20, 201938.6138.6138.1538.2338.163,500
May 17, 201938.5339.0038.5338.6438.575,000
May 16, 201938.6839.2138.6838.8038.7333,900
May 15, 201938.7238.9338.5738.6238.558,700
May 14, 201938.2439.1538.2338.8038.739,900
May 13, 201938.4038.4637.5237.9337.866,600
May 10, 201938.3539.0638.3538.8438.7712,300
May 09, 201939.1039.1938.0838.1438.0722,000
May 08, 201938.8139.5338.8139.0038.9321,900
May 07, 201939.1939.6738.5438.5438.4721,600
May 06, 201938.4639.8638.4639.5839.518,600
May 03, 201938.9639.2438.8839.1439.086,000
May 02, 201938.8338.8338.5738.7438.678,100
May 01, 201938.8639.0038.4738.5338.467,400
Apr 30, 201938.5838.9738.2238.6738.6024,500
Apr 29, 201939.3239.3238.1738.4638.3912,400
Apr 26, 201938.7139.4838.4239.0038.9321,900
Apr 25, 201938.0038.9038.0038.8738.808,200
Apr 24, 201937.9638.0137.7737.9137.845,600
Apr 23, 201938.8038.8037.6538.0637.9915,500
Apr 22, 201940.0340.0338.4938.6138.5422,900
Apr 18, 201939.7039.8939.5839.7539.6813,000
Apr 17, 201939.6140.0439.6139.7339.6614,700
Apr 16, 201939.5340.1639.0539.0538.9821,500
Apr 15, 201939.8039.9439.3939.5239.4514,100
Apr 12, 201939.8040.3539.5839.8039.7313,700
Apr 11, 201939.3939.9039.3939.7739.7011,600
Apr 10, 201939.0039.3938.7139.3939.3220,200
Apr 09, 201939.2939.2938.7039.1039.0327,900
Apr 08, 201938.5139.4338.5138.8038.7312,500
Apr 05, 201938.2438.9838.2238.7338.667,400
Apr 04, 201937.9738.3337.9738.1338.066,600
Apr 03, 201938.4039.1138.1638.2838.2120,600
Apr 02, 201939.8139.8638.0738.2438.1721,600
Apr 01, 201939.6540.0039.2239.7039.6340,200
Mar 29, 201938.5039.9338.5039.5639.5044,500
Mar 28, 201937.3538.5037.3438.5038.4313,600
Mar 27, 201937.2537.4336.8237.3437.2827,500
Mar 26, 201936.7737.4336.5337.2537.1934,400
Mar 25, 201936.2036.9235.5836.9236.869,900
Mar 22, 201936.6636.8435.8836.3636.3011,500
Mar 21, 201936.5637.6836.5036.5036.4414,600
Mar 20, 201936.6536.8136.1236.6136.557,300
Mar 19, 201936.7037.0536.3336.5636.509,000
Mar 18, 201935.8236.6335.7136.3836.3210,100
Mar 15, 201936.0336.0335.6035.6235.568,400
Mar 14, 201936.0236.3735.7835.8035.7413,200
Mar 13, 201934.3535.9534.2535.9535.8915,400
Mar 12, 201934.4334.4333.7134.0834.0224,600
Mar 11, 201934.0134.8034.0134.1034.0416,700
Mar 08, 201934.4834.5033.9334.2634.209,700
Mar 07, 201935.4135.7034.3234.4834.4212,400
Mar 06, 201935.7435.7435.2635.5235.4613,600
Mar 05, 201936.8036.8035.5435.7035.6426,100
Mar 04, 201937.1537.4036.0536.2936.2317,200
Mar 01, 201937.2637.4436.6136.8436.7823,100
Feb 28, 201936.8137.4936.6837.1237.0619,500
Feb 27, 201936.6737.0536.6737.0536.999,100
Feb 27, 20190.063 Dividend
Feb 26, 201937.2337.2336.4436.7536.6224,900
Feb 25, 201936.5437.6836.3337.6837.5527,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...