Brookfield Business Partners L.P. (BBU)
NYSE: BBU · Real-Time Price · USD
22.00
+0.33 (1.52%)
Oct 30, 2024, 3:52 PM EDT - Market closed
BBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2024 | 21.68 | 22.64 | 21.67 | 22.00 | 22.00 | 1.52% | 10,958 |
| Oct 29, 2024 | 21.57 | 21.72 | 21.22 | 21.67 | 21.67 | 0.70% | 11,581 |
| Oct 28, 2024 | 21.75 | 21.92 | 21.12 | 21.52 | 21.52 | -0.74% | 19,964 |
| Oct 25, 2024 | 22.17 | 22.29 | 21.65 | 21.68 | 21.68 | -2.34% | 19,744 |
| Oct 24, 2024 | 22.86 | 22.89 | 22.04 | 22.20 | 22.20 | -1.55% | 9,026 |
| Oct 23, 2024 | 23.52 | 23.52 | 22.55 | 22.55 | 22.55 | -2.38% | 13,938 |
| Oct 22, 2024 | 23.00 | 23.10 | 22.45 | 23.10 | 23.10 | -1.07% | 13,541 |
| Oct 21, 2024 | 23.86 | 24.02 | 23.35 | 23.35 | 23.35 | -1.56% | 10,193 |
| Oct 18, 2024 | 24.08 | 24.18 | 23.72 | 23.72 | 23.72 | -1.08% | 15,425 |
| Oct 17, 2024 | 24.65 | 24.96 | 23.82 | 23.98 | 23.98 | -1.52% | 20,627 |
| Oct 16, 2024 | 24.23 | 24.87 | 24.23 | 24.35 | 24.35 | 0.54% | 16,017 |
| Oct 15, 2024 | 23.56 | 24.60 | 23.32 | 24.22 | 24.22 | 1.98% | 16,780 |
| Oct 14, 2024 | 23.35 | 23.75 | 23.35 | 23.75 | 23.75 | 1.89% | 2,305 |
| Oct 11, 2024 | 22.90 | 23.31 | 22.73 | 23.31 | 23.31 | 3.14% | 11,552 |
| Oct 10, 2024 | 22.59 | 22.80 | 22.42 | 22.60 | 22.60 | -0.83% | 17,591 |
| Oct 9, 2024 | 23.22 | 23.22 | 22.49 | 22.79 | 22.79 | -2.52% | 4,224 |
| Oct 8, 2024 | 23.00 | 23.79 | 22.98 | 23.38 | 23.38 | 0.21% | 10,693 |
| Oct 7, 2024 | 23.74 | 23.90 | 23.06 | 23.33 | 23.33 | -1.77% | 9,261 |
| Oct 4, 2024 | 24.20 | 24.20 | 23.75 | 23.75 | 23.75 | -0.17% | 10,003 |
| Oct 3, 2024 | 23.70 | 23.83 | 23.15 | 23.79 | 23.79 | 0.34% | 7,687 |
| Oct 2, 2024 | 23.66 | 23.86 | 23.15 | 23.71 | 23.71 | 0.98% | 5,973 |
| Oct 1, 2024 | 23.31 | 23.74 | 23.31 | 23.48 | 23.48 | 0.77% | 5,815 |
| Sep 30, 2024 | 24.00 | 24.19 | 23.12 | 23.30 | 23.30 | -2.63% | 13,236 |
| Sep 27, 2024 | 23.62 | 23.93 | 23.41 | 23.93 | 23.93 | 1.96% | 13,412 |
| Sep 26, 2024 | 23.20 | 23.64 | 23.02 | 23.47 | 23.47 | 1.51% | 7,729 |
| Sep 25, 2024 | 23.67 | 23.67 | 23.04 | 23.12 | 23.12 | -2.03% | 3,435 |
| Sep 24, 2024 | 22.15 | 23.60 | 22.15 | 23.60 | 23.60 | 5.55% | 14,716 |
| Sep 23, 2024 | 22.66 | 22.66 | 22.30 | 22.36 | 22.36 | -0.18% | 6,334 |
| Sep 20, 2024 | 22.10 | 22.74 | 22.10 | 22.40 | 22.40 | 0.90% | 5,249 |
| Sep 19, 2024 | 22.25 | 22.30 | 21.79 | 22.20 | 22.20 | 1.42% | 20,213 |
| Sep 18, 2024 | 21.64 | 22.13 | 21.55 | 21.89 | 21.89 | 0.32% | 10,100 |
| Sep 17, 2024 | 21.00 | 21.82 | 21.00 | 21.82 | 21.82 | 3.02% | 13,519 |
| Sep 16, 2024 | 21.33 | 21.33 | 21.04 | 21.18 | 21.18 | 0.38% | 12,850 |
| Sep 13, 2024 | 20.67 | 21.30 | 20.64 | 21.10 | 21.10 | 2.65% | 12,256 |
| Sep 12, 2024 | 20.31 | 20.84 | 20.31 | 20.56 | 20.56 | 2.26% | 6,886 |
| Sep 11, 2024 | 19.82 | 20.39 | 19.82 | 20.10 | 20.10 | 0.10% | 38,604 |
| Sep 10, 2024 | 19.85 | 20.11 | 19.38 | 20.08 | 20.08 | 2.24% | 8,401 |
| Sep 9, 2024 | 19.30 | 19.71 | 19.18 | 19.64 | 19.64 | 2.19% | 18,732 |
| Sep 6, 2024 | 20.02 | 20.02 | 18.86 | 19.22 | 19.22 | -1.69% | 20,045 |
| Sep 5, 2024 | 19.79 | 20.12 | 19.55 | 19.55 | 19.55 | -2.35% | 13,514 |
| Sep 4, 2024 | 20.08 | 20.30 | 19.78 | 20.02 | 20.02 | 0.20% | 31,622 |
| Sep 3, 2024 | 20.15 | 20.77 | 19.70 | 19.98 | 19.98 | -2.06% | 47,393 |
| Aug 30, 2024 | 20.50 | 21.10 | 20.23 | 20.40 | 20.40 | -0.49% | 19,030 |
| Aug 29, 2024 | 21.03 | 21.03 | 20.50 | 20.50 | 20.44 | -0.58% | 4,841 |
| Aug 28, 2024 | 21.99 | 21.99 | 20.52 | 20.62 | 20.56 | -1.25% | 4,294 |
| Aug 27, 2024 | 21.04 | 21.15 | 20.83 | 20.88 | 20.82 | -1.97% | 6,254 |
| Aug 26, 2024 | 21.40 | 21.65 | 21.23 | 21.30 | 21.24 | 0.61% | 7,079 |
| Aug 23, 2024 | 20.07 | 21.29 | 20.06 | 21.17 | 21.11 | 5.59% | 23,973 |
| Aug 22, 2024 | 20.33 | 20.33 | 20.00 | 20.05 | 19.99 | -1.43% | 9,269 |
| Aug 21, 2024 | 20.37 | 20.43 | 20.15 | 20.34 | 20.28 | 0.64% | 15,466 |
| Aug 20, 2024 | 20.02 | 20.32 | 19.83 | 20.21 | 20.15 | 0.85% | 15,081 |
| Aug 19, 2024 | 19.75 | 20.23 | 19.75 | 20.04 | 19.98 | 1.93% | 12,277 |
| Aug 16, 2024 | 20.27 | 20.27 | 19.51 | 19.66 | 19.60 | -2.43% | 28,068 |
| Aug 15, 2024 | 20.31 | 20.49 | 19.92 | 20.15 | 20.09 | 1.21% | 8,623 |
| Aug 14, 2024 | 20.01 | 20.03 | 19.80 | 19.91 | 19.85 | -0.70% | 7,181 |
| Aug 13, 2024 | 19.92 | 20.20 | 19.58 | 20.05 | 19.99 | 1.26% | 18,270 |
| Aug 12, 2024 | 19.40 | 19.80 | 19.14 | 19.80 | 19.74 | 1.75% | 35,814 |
| Aug 9, 2024 | 19.57 | 19.57 | 19.13 | 19.46 | 19.40 | 0.67% | 7,058 |
| Aug 8, 2024 | 18.97 | 19.43 | 18.82 | 19.33 | 19.27 | 2.93% | 23,056 |
| Aug 7, 2024 | 19.60 | 19.60 | 18.45 | 18.78 | 18.72 | -2.39% | 13,945 |
| Aug 6, 2024 | 19.14 | 19.66 | 19.00 | 19.24 | 19.18 | -0.05% | 15,968 |
| Aug 5, 2024 | 18.53 | 19.61 | 18.53 | 19.25 | 19.19 | -4.23% | 14,122 |
| Aug 2, 2024 | 19.75 | 20.50 | 19.75 | 20.10 | 20.04 | -3.13% | 54,262 |
| Aug 1, 2024 | 20.70 | 20.87 | 20.14 | 20.75 | 20.69 | 1.82% | 11,391 |
| Jul 31, 2024 | 20.22 | 20.62 | 20.22 | 20.38 | 20.32 | 1.34% | 9,096 |
| Jul 30, 2024 | 20.20 | 20.25 | 19.73 | 20.11 | 20.05 | -0.45% | 9,472 |
| Jul 29, 2024 | 20.61 | 20.61 | 20.18 | 20.20 | 20.14 | -0.98% | 9,963 |
| Jul 26, 2024 | 20.61 | 20.66 | 20.36 | 20.40 | 20.34 | 0.54% | 4,102 |
| Jul 25, 2024 | 20.53 | 20.53 | 19.69 | 20.29 | 20.23 | 3.20% | 10,386 |
| Jul 24, 2024 | 20.20 | 20.34 | 19.66 | 19.66 | 19.60 | -3.63% | 8,401 |
| Jul 23, 2024 | 19.98 | 20.40 | 19.91 | 20.40 | 20.34 | 2.13% | 3,473 |
| Jul 22, 2024 | 19.74 | 20.09 | 19.74 | 19.98 | 19.91 | 0.58% | 8,088 |
| Jul 19, 2024 | 19.84 | 19.99 | 19.83 | 19.86 | 19.80 | -0.10% | 15,715 |
| Jul 18, 2024 | 20.20 | 20.22 | 19.86 | 19.88 | 19.82 | -2.74% | 7,600 |
| Jul 17, 2024 | 20.70 | 20.99 | 19.93 | 20.44 | 20.38 | -1.06% | 21,271 |
| Jul 16, 2024 | 20.10 | 20.99 | 19.92 | 20.66 | 20.60 | 2.79% | 27,303 |
| Jul 15, 2024 | 20.20 | 20.40 | 19.70 | 20.10 | 20.04 | 0.25% | 12,079 |
| Jul 12, 2024 | 19.96 | 20.69 | 19.96 | 20.05 | 19.99 | 0.80% | 24,904 |
| Jul 11, 2024 | 19.70 | 19.99 | 19.64 | 19.89 | 19.83 | 2.31% | 16,380 |
| Jul 10, 2024 | 19.17 | 20.05 | 19.12 | 19.44 | 19.38 | 2.05% | 23,608 |
| Jul 9, 2024 | 18.75 | 19.14 | 18.75 | 19.05 | 18.99 | 1.33% | 8,287 |
| Jul 8, 2024 | 18.22 | 19.04 | 17.88 | 18.80 | 18.74 | 3.18% | 32,532 |
| Jul 5, 2024 | 18.00 | 18.86 | 17.87 | 18.22 | 18.16 | -3.09% | 27,925 |
| Jul 3, 2024 | 18.95 | 19.00 | 18.70 | 18.80 | 18.74 | 0.21% | 15,708 |
| Jul 2, 2024 | 18.66 | 18.98 | 18.65 | 18.76 | 18.70 | -0.11% | 14,252 |
| Jul 1, 2024 | 19.00 | 19.00 | 18.66 | 18.78 | 18.72 | -0.37% | 1,988 |
| Jun 28, 2024 | 18.88 | 19.00 | 18.78 | 18.85 | 18.79 | 2.78% | 13,584 |
| Jun 27, 2024 | 18.23 | 18.51 | 18.08 | 18.34 | 18.28 | 1.21% | 11,891 |
| Jun 26, 2024 | 17.02 | 18.25 | 17.02 | 18.12 | 18.07 | 6.84% | 18,071 |
| Jun 25, 2024 | 17.25 | 17.25 | 16.85 | 16.96 | 16.91 | -2.25% | 13,922 |
| Jun 24, 2024 | 17.41 | 17.86 | 17.34 | 17.35 | 17.30 | -0.80% | 17,190 |
| Jun 21, 2024 | 18.02 | 18.28 | 17.35 | 17.49 | 17.44 | -4.63% | 58,095 |
| Jun 20, 2024 | 19.53 | 19.54 | 18.25 | 18.34 | 18.28 | -6.81% | 25,910 |
| Jun 18, 2024 | 19.63 | 19.68 | 19.48 | 19.68 | 19.62 | 1.23% | 9,538 |
| Jun 17, 2024 | 19.29 | 19.72 | 19.15 | 19.44 | 19.38 | 0.76% | 4,324 |
| Jun 14, 2024 | 18.79 | 19.37 | 18.78 | 19.29 | 19.24 | 1.49% | 17,664 |
| Jun 13, 2024 | 19.28 | 19.44 | 18.93 | 19.01 | 18.95 | -0.52% | 12,928 |
| Jun 12, 2024 | 18.74 | 19.50 | 18.74 | 19.11 | 19.05 | 2.96% | 15,109 |
| Jun 11, 2024 | 18.45 | 18.62 | 18.30 | 18.56 | 18.50 | -0.96% | 3,175 |
| Jun 10, 2024 | 18.62 | 19.05 | 18.24 | 18.74 | 18.68 | 0.64% | 20,466 |