Mail

BBU - Brookfield Business Partners L.P.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 08, 2023	19.33	19.35	19.24	19.34	19.34	829
Jun 07, 2023	19.31	19.45	19.21	19.38	19.38	3,200
Jun 06, 2023	19.44	19.59	19.19	19.50	19.50	7,700
Jun 05, 2023	19.29	19.39	18.85	19.15	19.15	4,600
Jun 02, 2023	18.95	19.44	18.86	19.35	19.35	3,500
Jun 01, 2023	18.40	18.95	17.67	18.64	18.64	26,700
May 31, 2023	18.44	19.07	18.26	18.68	18.68	7,900
May 30, 2023	18.80	18.80	18.39	18.66	18.66	3,500
May 30, 2023	0.063 Dividend
May 26, 2023	18.65	18.84	18.35	18.68	18.62	14,900
May 25, 2023	19.01	19.01	18.56	18.68	18.62	9,700
May 24, 2023	19.10	19.11	18.86	19.11	19.05	3,600
May 23, 2023	19.40	20.47	18.86	19.28	19.21	30,900
May 22, 2023	19.75	19.90	19.21	19.89	19.82	11,300
May 19, 2023	19.69	20.15	18.89	20.00	19.93	3,100
May 18, 2023	19.78	20.00	19.50	19.50	19.43	11,200
May 17, 2023	18.44	19.90	18.44	19.89	19.82	6,500
May 16, 2023	18.56	18.68	17.95	18.21	18.15	24,800
May 15, 2023	17.65	18.67	17.65	18.48	18.42	11,900
May 12, 2023	16.90	17.50	16.90	17.42	17.36	18,600
May 11, 2023	16.93	17.02	16.45	16.79	16.73	7,200
May 10, 2023	17.21	17.25	16.80	16.90	16.84	7,200
May 09, 2023	17.18	17.52	16.93	17.12	17.06	6,300
May 08, 2023	17.32	17.61	17.19	17.23	17.17	9,700
May 05, 2023	16.70	17.21	16.59	17.13	17.07	16,200
May 04, 2023	16.76	16.81	16.23	16.29	16.24	17,600
May 03, 2023	16.85	17.09	16.70	16.70	16.64	11,400
May 02, 2023	17.27	17.27	16.67	16.67	16.61	6,400
May 01, 2023	16.92	17.50	16.92	17.40	17.34	8,700
Apr 28, 2023	16.57	17.00	16.57	16.75	16.69	13,200
Apr 27, 2023	16.77	17.20	16.58	16.59	16.53	19,800
Apr 26, 2023	17.56	17.56	16.55	16.55	16.49	18,300
Apr 25, 2023	18.50	18.50	17.39	17.43	17.37	9,200
Apr 24, 2023	18.41	18.64	18.35	18.64	18.58	5,700
Apr 21, 2023	18.42	18.42	18.09	18.36	18.30	5,400
Apr 20, 2023	18.65	18.65	18.65	18.65	18.59	800
Apr 19, 2023	18.37	18.76	18.37	18.76	18.70	4,900
Apr 18, 2023	18.28	18.60	18.28	18.56	18.50	7,900
Apr 17, 2023	17.86	18.38	17.85	18.17	18.11	8,600
Apr 14, 2023	18.54	18.60	17.58	17.69	17.63	12,100
Apr 13, 2023	18.35	18.85	18.35	18.51	18.45	4,800
Apr 12, 2023	18.70	19.00	18.13	18.13	18.07	6,800
Apr 11, 2023	18.10	18.81	18.10	18.66	18.60	3,000
Apr 10, 2023	17.39	18.45	17.38	18.45	18.39	7,400
Apr 06, 2023	17.43	17.62	17.12	17.62	17.56	4,800
Apr 05, 2023	18.21	18.21	17.23	17.37	17.31	11,300
Apr 04, 2023	18.26	18.39	18.10	18.14	18.08	7,500
Apr 03, 2023	18.60	18.80	18.14	18.14	18.08	12,400
Mar 31, 2023	18.18	18.75	18.18	18.62	18.56	15,600
Mar 30, 2023	17.42	18.16	17.42	18.05	17.99	10,100
Mar 29, 2023	17.27	17.64	16.82	17.32	17.26	17,100
Mar 28, 2023	16.87	17.14	16.67	16.90	16.84	11,300
Mar 27, 2023	16.73	17.50	16.58	16.84	16.78	36,400
Mar 24, 2023	16.46	16.56	16.25	16.55	16.49	10,100
Mar 23, 2023	16.87	17.10	16.30	16.48	16.42	25,600
Mar 22, 2023	16.57	17.04	16.51	16.71	16.65	27,900
Mar 21, 2023	16.71	16.71	16.46	16.46	16.40	10,100
Mar 20, 2023	16.58	16.82	16.31	16.48	16.42	15,400
Mar 17, 2023	16.35	16.58	16.24	16.54	16.48	14,200
Mar 16, 2023	16.63	16.73	16.16	16.36	16.30	49,100
Mar 15, 2023	16.66	16.99	16.33	16.80	16.74	31,300
Mar 14, 2023	17.49	17.72	17.00	17.23	17.17	33,700
Mar 13, 2023	17.34	17.39	17.03	17.07	17.01	31,200
Mar 10, 2023	17.74	17.90	17.30	17.50	17.44	38,000
Mar 09, 2023	17.71	17.99	17.68	17.79	17.73	14,800
Mar 08, 2023	17.96	17.96	17.36	17.46	17.40	13,000
Mar 07, 2023	18.10	18.18	17.49	17.88	17.82	13,900
Mar 06, 2023	18.78	18.93	18.02	18.22	18.16	15,900
Mar 03, 2023	18.19	18.75	18.11	18.63	18.57	14,000
Mar 02, 2023	17.86	18.22	17.82	18.11	18.05	16,400
Mar 01, 2023	18.07	18.36	17.96	18.15	18.09	20,100
Feb 28, 2023	17.48	18.11	17.21	18.01	17.95	19,800
Feb 27, 2023	17.42	17.77	17.35	17.51	17.45	16,000
Feb 27, 2023	0.063 Dividend
Feb 24, 2023	17.71	17.71	17.25	17.45	17.33	11,000
Feb 23, 2023	18.30	18.30	17.84	17.84	17.72	16,800
Feb 22, 2023	18.39	18.39	17.89	18.29	18.16	19,300
Feb 21, 2023	19.00	19.24	18.16	18.26	18.13	17,600
Feb 17, 2023	19.50	19.50	18.98	19.11	18.98	24,700
Feb 16, 2023	18.90	19.43	18.60	19.31	19.18	56,300
Feb 15, 2023	18.47	19.42	18.47	19.14	19.01	35,100
Feb 14, 2023	18.92	19.33	18.78	18.78	18.65	24,100
Feb 13, 2023	19.64	19.64	19.11	19.11	18.98	5,300
Feb 10, 2023	19.49	19.83	19.21	19.60	19.46	10,100
Feb 09, 2023	20.42	20.42	19.34	19.46	19.32	10,600
Feb 08, 2023	20.25	20.25	19.73	20.15	20.01	8,700
Feb 07, 2023	20.00	20.50	19.56	20.43	20.29	18,500
Feb 06, 2023	21.46	21.46	20.31	20.43	20.29	12,400
Feb 03, 2023	22.34	22.34	21.47	21.76	21.61	11,100
Feb 02, 2023	21.16	22.16	21.16	21.98	21.83	10,700
Feb 01, 2023	20.77	21.90	20.60	21.32	21.17	23,600
Jan 31, 2023	20.48	21.39	20.48	20.76	20.61	10,500
Jan 30, 2023	20.64	21.50	20.60	20.60	20.46	8,900
Jan 27, 2023	20.70	20.91	19.95	20.73	20.59	44,000
Jan 26, 2023	20.33	20.73	20.22	20.59	20.45	6,600
Jan 25, 2023	20.04	20.17	19.64	20.01	19.87	11,100
Jan 24, 2023	19.38	20.63	19.30	20.33	20.19	20,200
Jan 23, 2023	18.85	19.70	18.85	19.68	19.54	10,300
Jan 20, 2023	18.57	19.10	18.57	18.88	18.75	2,900
Jan 19, 2023	18.89	18.89	18.05	18.60	18.47	34,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...