BBU - Brookfield Business Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201937.4138.0937.2538.0638.0617,800
Sep 19, 201937.8237.8837.2537.2537.2515,800
Sep 18, 201937.8137.8137.3737.6837.6819,400
Sep 17, 201937.4937.9237.3737.7937.7912,300
Sep 16, 201937.6337.6337.3837.4437.4419,500
Sep 13, 201938.0738.3437.4737.5337.5327,800
Sep 12, 201937.6438.4037.5737.9437.9421,900
Sep 11, 201937.8637.8637.5837.7137.7155,500
Sep 10, 201937.7038.2037.6437.9137.9154,600
Sep 09, 201937.9838.2437.6537.8937.8928,500
Sep 06, 201936.3538.2436.3537.5937.5972,600
Sep 05, 201935.0036.3134.9836.3136.3136,800
Sep 04, 201932.0935.4132.0934.8534.8563,200
Sep 03, 201931.9432.1431.2132.1432.1451,900
Aug 30, 201932.7132.8931.2731.9431.9454,400
Aug 29, 201932.2633.1631.9932.5932.59127,700
Aug 29, 20190.063 Dividend
Aug 28, 201932.2632.3931.7431.9231.8682,800
Aug 27, 201932.5832.6031.9732.1132.0548,200
Aug 26, 201932.8833.1732.1732.3132.2534,900
Aug 23, 201934.2934.3532.9032.9632.8933,200
Aug 22, 201935.2135.3534.3234.3234.2530,800
Aug 21, 201935.3035.4735.1035.3035.2343,900
Aug 20, 201935.4035.4035.0035.0835.0127,700
Aug 19, 201934.9035.3534.8835.3535.2841,500
Aug 16, 201934.7434.9034.5034.6834.6121,500
Aug 15, 201935.6035.7234.4334.6334.5637,700
Aug 14, 201935.9335.9334.9835.6035.5335,900
Aug 13, 201935.0036.5535.0036.4136.3426,400
Aug 12, 201935.6835.7835.1035.1035.0319,400
Aug 09, 201936.1636.2235.5635.9835.9116,300
Aug 08, 201935.8036.2135.8036.1436.0732,200
Aug 07, 201935.8736.0235.6135.7935.7210,000
Aug 06, 201936.9336.9335.3036.1036.0362,900
Aug 05, 201936.6536.9336.4536.7536.689,200
Aug 02, 201937.8137.8436.5137.2337.1626,500
Aug 01, 201938.1338.1537.2837.8937.8243,000
Jul 31, 201938.2638.9937.8737.9837.9140,300
Jul 30, 201938.6138.9338.2638.2638.1822,100
Jul 29, 201938.9939.1938.1438.1438.0628,300
Jul 26, 201939.0039.2638.9539.0939.0128,800
Jul 25, 201938.9139.2538.8239.1539.0727,300
Jul 24, 201939.3139.3338.5238.5238.4425,300
Jul 23, 201939.2639.3939.0739.3139.2343,000
Jul 22, 201938.7039.3138.7039.1139.0371,000
Jul 19, 201939.1439.1738.6538.7538.6742,900
Jul 18, 201938.8739.2938.8739.0538.9721,200
Jul 17, 201938.4639.0638.3638.9438.8637,400
Jul 16, 201938.4438.7838.2538.4038.3213,000
Jul 15, 201938.7238.8738.4538.6338.5533,000
Jul 12, 201939.3139.4538.6738.7238.6450,200
Jul 11, 201939.3639.4239.1139.3639.2884,500
Jul 10, 201939.3039.5039.2439.3639.28134,100
Jul 09, 201939.3439.4039.2239.4039.3268,100
Jul 08, 201939.4039.4038.9739.3539.2788,800
Jul 05, 201939.1039.4038.9639.2339.15103,700
Jul 03, 201938.8639.2538.6639.1039.02140,100
Jul 02, 201938.5239.0038.4738.5538.4796,800
Jul 01, 201938.8938.8938.0638.2138.1317,100
Jun 28, 201939.0739.1938.3138.3138.23109,900
Jun 27, 201938.3839.2538.3839.0939.01160,100
Jun 26, 201938.2838.8538.2538.2538.1746,400
Jun 25, 201939.1039.1038.4338.4338.3542,300
Jun 24, 201939.1039.1438.5039.0939.01106,200
Jun 21, 201938.5539.1238.4038.8538.77601,500
Jun 20, 201940.5041.4840.5041.2441.1614,100
Jun 19, 201938.9240.0938.9240.0940.0112,900
Jun 18, 201938.1739.1138.1738.7438.6611,800
Jun 17, 201937.7738.1237.7738.0237.945,200
Jun 14, 201938.2338.2537.8037.9737.906,100
Jun 13, 201937.8338.4837.8338.2238.1414,100
Jun 12, 201938.0438.0437.7137.8037.733,800
Jun 11, 201937.5638.1737.5637.8837.817,300
Jun 10, 201937.9038.3637.2137.2137.148,700
Jun 07, 201938.2038.4937.4137.4137.344,600
Jun 06, 201937.4538.1737.4038.1238.0410,000
Jun 05, 201938.2538.2737.4937.8037.7310,200
Jun 04, 201937.4238.5337.1037.1037.0311,200
Jun 03, 201937.0737.8336.5537.5837.5120,200
May 31, 201937.4637.4636.9237.1537.087,700
May 30, 201936.4338.4636.4337.8837.8147,600
May 30, 20190.0625 Dividend
May 29, 201937.4037.4036.2536.4036.2759,000
May 28, 201938.2838.6637.4537.4537.3131,000
May 24, 201937.8538.1437.4838.0337.896,100
May 23, 201937.8137.9037.1537.6237.487,300
May 22, 201938.2238.3137.8638.3138.1710,300
May 21, 201938.5238.8638.1938.1938.0514,900
May 20, 201938.6138.6138.1538.2338.093,500
May 17, 201938.5339.0038.5338.6438.505,000
May 16, 201938.6839.2138.6838.8038.6633,900
May 15, 201938.7238.9338.5738.6238.488,700
May 14, 201938.2439.1538.2338.8038.669,900
May 13, 201938.4038.4637.5237.9337.796,600
May 10, 201938.3539.0638.3538.8438.7012,300
May 09, 201939.1039.1938.0838.1438.0022,000
May 08, 201938.8139.5338.8139.0038.8621,900
May 07, 201939.1939.6738.5438.5438.4021,600
May 06, 201938.4639.8638.4639.5839.438,600
May 03, 201938.9639.2438.8839.1439.006,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...