BBU - Brookfield Business Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201937.8538.1437.4838.0338.036,100
May 23, 201937.8137.9037.1537.6237.627,300
May 22, 201938.2238.3137.8638.3138.3110,300
May 21, 201938.5238.8638.1938.1938.1914,900
May 20, 201938.6138.6138.1538.2338.233,500
May 17, 201938.5339.0038.5338.6438.645,000
May 16, 201938.6839.2138.6838.8038.8033,900
May 15, 201938.7238.9338.5738.6238.628,700
May 14, 201938.2439.1538.2338.8038.809,900
May 13, 201938.4038.4637.5237.9337.936,600
May 10, 201938.3539.0638.3538.8438.8412,300
May 09, 201939.1039.1938.0838.1438.1422,000
May 08, 201938.8139.5338.8139.0039.0021,900
May 07, 201939.1939.6738.5438.5438.5421,600
May 06, 201938.4639.8638.4639.5839.588,600
May 03, 201938.9639.2438.8839.1439.146,000
May 02, 201938.8338.8338.5738.7438.748,100
May 01, 201938.8639.0038.4738.5338.537,400
Apr 30, 201938.5838.9738.2238.6738.6724,500
Apr 29, 201939.3239.3238.1738.4638.4612,400
Apr 26, 201938.7139.4838.4239.0039.0021,900
Apr 25, 201938.0038.9038.0038.8738.878,200
Apr 24, 201937.9638.0137.7737.9137.915,600
Apr 23, 201938.8038.8037.6538.0638.0615,500
Apr 22, 201940.0340.0338.4938.6138.6122,900
Apr 18, 201939.7039.8939.5839.7539.7513,000
Apr 17, 201939.6140.0439.6139.7339.7314,700
Apr 16, 201939.5340.1639.0539.0539.0521,500
Apr 15, 201939.8039.9439.3939.5239.5214,100
Apr 12, 201939.8040.3539.5839.8039.8013,700
Apr 11, 201939.3939.9039.3939.7739.7711,600
Apr 10, 201939.0039.3938.7139.3939.3920,200
Apr 09, 201939.2939.2938.7039.1039.1027,900
Apr 08, 201938.5139.4338.5138.8038.8012,500
Apr 05, 201938.2438.9838.2238.7338.737,400
Apr 04, 201937.9738.3337.9738.1338.136,600
Apr 03, 201938.4039.1138.1638.2838.2820,600
Apr 02, 201939.8139.8638.0738.2438.2421,600
Apr 01, 201939.6540.0039.2239.7039.7040,200
Mar 29, 201938.5039.9338.5039.5639.5644,500
Mar 28, 201937.3538.5037.3438.5038.5013,600
Mar 27, 201937.2537.4336.8237.3437.3427,500
Mar 26, 201936.7737.4336.5337.2537.2534,400
Mar 25, 201936.2036.9235.5836.9236.929,900
Mar 22, 201936.6636.8435.8836.3636.3611,500
Mar 21, 201936.5637.6836.5036.5036.5014,600
Mar 20, 201936.6536.8136.1236.6136.617,300
Mar 19, 201936.7037.0536.3336.5636.569,000
Mar 18, 201935.8236.6335.7136.3836.3810,100
Mar 15, 201936.0336.0335.6035.6235.628,400
Mar 14, 201936.0236.3735.7835.8035.8013,200
Mar 13, 201934.3535.9534.2535.9535.9515,400
Mar 12, 201934.4334.4333.7134.0834.0824,600
Mar 11, 201934.0134.8034.0134.1034.1016,700
Mar 08, 201934.4834.5033.9334.2634.269,700
Mar 07, 201935.4135.7034.3234.4834.4812,400
Mar 06, 201935.7435.7435.2635.5235.5213,600
Mar 05, 201936.8036.8035.5435.7035.7026,100
Mar 04, 201937.1537.4036.0536.2936.2917,200
Mar 01, 201937.2637.4436.6136.8436.8423,100
Feb 28, 201936.8137.4936.6837.1237.1219,500
Feb 27, 201936.6737.0536.6737.0537.059,100
Feb 27, 20190.0625 Dividend
Feb 26, 201937.2337.2336.4436.7536.6924,900
Feb 25, 201936.5437.6836.3337.6837.6227,800
Feb 22, 201935.6036.5235.6036.1936.1324,500
Feb 21, 201936.6836.6835.8435.9235.869,900
Feb 20, 201935.8436.7535.8436.5036.4414,100
Feb 19, 201936.0636.4235.7535.9235.866,000
Feb 15, 201936.8036.8035.7535.7935.739,300
Feb 14, 201934.7036.0834.7035.5635.5027,400
Feb 13, 201934.9634.9634.4234.5834.5215,600
Feb 12, 201933.4134.9033.4134.8834.8217,800
Feb 11, 201934.0934.1933.2033.4033.3416,600
Feb 08, 201933.3934.3532.4233.7533.6950,900
Feb 07, 201933.0633.0631.8832.7532.6919,200
Feb 06, 201933.3233.4532.8833.0532.9912,100
Feb 05, 201932.8333.4532.8332.8332.779,400
Feb 04, 201932.9532.9532.5432.8332.774,200
Feb 01, 201931.7633.4431.7633.1033.0417,700
Jan 31, 201931.6732.0031.5731.8431.7942,100
Jan 30, 201932.2432.3031.0431.6631.6132,900
Jan 29, 201932.0032.2231.9732.1332.0813,400
Jan 28, 201932.4132.5832.0332.2932.2410,100
Jan 25, 201933.0033.1732.8133.0633.007,900
Jan 24, 201933.0033.1332.7832.7832.727,100
Jan 23, 201932.7033.0732.5132.8932.8316,100
Jan 22, 201933.5133.5132.5432.6932.6310,900
Jan 18, 201933.7234.0033.5433.7233.6621,600
Jan 17, 201933.5233.9233.4433.7233.668,200
Jan 16, 201934.2734.2733.7334.0333.9717,200
Jan 15, 201934.8134.8234.1634.5634.5027,700
Jan 14, 201936.3736.8734.7035.4035.3417,100
Jan 11, 201935.4837.1035.1437.1037.0420,100
Jan 10, 201933.6935.6033.6935.6035.5422,800
Jan 09, 201932.5034.0032.2633.9633.9024,000
Jan 08, 201932.5132.5232.0832.2532.2010,800
Jan 07, 201932.5932.5932.0032.3832.3250,100
Jan 04, 201930.4432.2730.4431.9631.9118,800
Jan 03, 201930.5230.8730.0330.0329.98136,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...