NYSE - Delayed Quote USD

Brookfield Business Partners L.P. (BBU)

Compare
21.55
-0.23
(-1.06%)
At close: January 17 at 4:00:02 PM EST
21.59
+0.04
+(0.19%)
After hours: January 17 at 5:29:10 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202521.9222.0421.4421.5521.5510,300
Jan 16, 202522.3022.3021.6421.7821.7816,600
Jan 15, 202522.4722.6722.0622.2522.2517,400
Jan 14, 202521.5522.2821.5521.9521.9540,400
Jan 13, 202521.7722.1421.7721.9721.9712,400
Jan 10, 202521.7422.4521.7422.1222.1224,300
Jan 8, 202522.2622.5822.2622.5422.544,400
Jan 7, 202522.7022.7021.8722.3522.3514,300
Jan 6, 202524.2924.4622.5822.5822.5823,900
Jan 3, 202523.8824.5023.6724.2324.2314,500
Jan 2, 202523.5023.9723.5023.6923.6913,900
Dec 31, 202422.6523.6121.7223.4223.4216,300
Dec 30, 202422.2022.5821.7822.0722.0712,000
Dec 27, 202421.5322.6421.5322.4522.4514,700
Dec 26, 202422.9823.0522.6622.7722.772,200
Dec 24, 202422.3522.8722.3322.4922.4914,200
Dec 23, 202422.8822.9422.2422.4922.4917,800
Dec 20, 202422.3123.0822.1922.6522.6513,100
Dec 19, 202423.1123.1122.3222.3822.3818,000
Dec 18, 202422.9123.6522.7322.8022.8016,500
Dec 17, 202423.4023.5222.7322.8522.8530,000
Dec 16, 202424.1124.2023.3123.5023.5013,200
Dec 13, 202423.9624.5123.6823.6823.6830,600
Dec 12, 202424.9825.2424.1224.2924.2923,600
Dec 11, 202424.6325.4024.6324.8424.8421,200
Dec 10, 202424.5024.8424.1924.8024.809,900
Dec 9, 202424.9825.0324.5824.8024.8032,400
Dec 6, 202425.8725.9024.5024.7524.7557,200
Dec 5, 202425.7125.9025.5625.6725.676,800
Dec 4, 202426.0026.3225.4325.4325.438,700
Dec 3, 202426.2826.2825.5525.7725.778,800
Dec 2, 202426.3026.3025.6826.0526.0513,600
Nov 29, 202426.2926.7526.1326.4326.4321,800
Nov 27, 202425.8526.4925.5626.0826.0821,600
Nov 26, 202425.2025.8925.2025.5625.5623,300
Nov 25, 202425.3326.0724.8625.1625.1635,900
Nov 22, 202424.9025.2224.7425.0525.0513,100
Nov 21, 202423.7424.6923.3124.6924.699,800
Nov 20, 202423.9424.2023.5423.5623.5610,300
Nov 19, 202424.4124.5423.9424.1624.1640,100
Nov 18, 202425.4025.4124.1524.4124.4119,800
Nov 15, 202425.5025.5024.5525.1525.1518,800
Nov 14, 202424.8225.2924.4225.2325.237,200
Nov 13, 202424.8025.0224.3224.4524.455,300
Nov 12, 202425.2525.3424.2624.4524.4522,000
Nov 11, 202425.0825.3524.0225.0325.0333,600
Nov 8, 202424.5025.6424.0925.0225.0225,200
Nov 7, 202424.2624.5223.4424.5224.527,600
Nov 6, 202423.7424.6623.7424.1924.1914,100
Nov 5, 202422.7523.5822.7123.5523.5512,000
Nov 4, 202422.3522.9722.3522.6522.658,100
Nov 1, 202422.7922.8622.2022.4322.434,100
Oct 31, 202422.0722.7021.6922.2622.268,500
Oct 30, 202421.6722.6421.6722.0022.0011,000
Oct 29, 202421.5721.7221.2221.6721.6711,600
Oct 28, 202421.7521.9221.1221.5221.5220,000
Oct 25, 202422.1722.2921.6521.6821.6819,700
Oct 24, 202422.8622.8922.0422.2022.209,000
Oct 23, 202423.5223.5222.5522.5522.5513,900
Oct 22, 202423.0023.1022.4523.1023.1013,500
Oct 21, 202423.8624.0223.3523.3523.3510,200
Oct 18, 202424.0824.1823.7223.7223.7215,400
Oct 17, 202424.6524.9623.8223.9823.9820,600
Oct 16, 202424.2324.8724.2324.3524.3516,000
Oct 15, 202423.5624.6023.3224.2224.2216,800
Oct 14, 202423.3523.7523.3523.7523.752,300
Oct 11, 202422.9023.3122.7323.3123.3111,600
Oct 10, 202422.5922.8022.4222.6022.6017,600
Oct 9, 202423.2223.2222.4922.7922.794,200
Oct 8, 202423.0023.7922.9823.3823.3810,700
Oct 7, 202423.7423.9023.0623.3323.339,300
Oct 4, 202424.2024.2023.7523.7523.7510,000
Oct 3, 202423.7023.8323.1523.7923.797,700
Oct 2, 202423.6623.8623.1523.7123.716,000
Oct 1, 202423.3123.7423.3123.4823.485,800
Sep 30, 202424.0024.1823.1123.3023.3013,200
Sep 27, 202423.6223.9323.4123.9323.9313,400
Sep 26, 202423.2023.6423.0223.4723.477,700
Sep 25, 202423.6723.6723.0423.1223.123,400
Sep 24, 202422.1523.6022.1523.6023.6014,700
Sep 23, 202422.6622.6622.3022.3622.366,300
Sep 20, 202422.1022.7422.1022.4022.405,200
Sep 19, 202422.2522.3021.7922.2022.2020,200
Sep 18, 202421.6422.1321.5521.8921.8910,100
Sep 17, 202421.0021.8221.0021.8221.8213,500
Sep 16, 202421.3321.3321.0421.1821.1812,900
Sep 13, 202420.6721.3020.6421.1021.1012,300
Sep 12, 202420.3120.8320.3120.5620.566,900
Sep 11, 202419.8220.3919.8220.1020.1038,600
Sep 10, 202419.8520.1119.3820.0820.088,400
Sep 9, 202419.3019.7119.1819.6419.6418,700
Sep 6, 202420.0220.0218.8619.2219.2220,000
Sep 5, 202419.7920.1219.5519.5519.5513,500
Sep 4, 202420.0820.3019.7820.0220.0231,600
Sep 3, 202420.1520.7719.7019.9819.9847,400
Aug 30, 2024 0.06 Dividend
Aug 30, 202420.5021.1020.2320.4020.4019,000
Aug 29, 202421.0321.0320.5020.5020.444,800
Aug 28, 202421.9921.9920.5220.6220.564,300
Aug 27, 202421.0421.1520.8320.8820.826,100
Aug 26, 202421.4021.6521.2321.3021.237,100
Aug 23, 202420.0721.2920.0621.1721.1024,000
Aug 22, 202420.3320.3320.0020.0519.999,300
Aug 21, 202420.3720.4320.1520.3420.2815,500
Aug 20, 202420.0220.3219.8320.2120.1515,100
Aug 19, 202419.7520.2319.7520.0419.9812,300
Aug 16, 202420.2720.2719.5119.6619.6028,100
Aug 15, 202420.3120.4919.9220.1520.098,600
Aug 14, 202420.0120.0219.8019.9119.857,200
Aug 13, 202419.9220.2019.5820.0519.9918,300
Aug 12, 202419.4019.8019.1419.8019.7435,800
Aug 9, 202419.5719.5719.1319.4619.407,100
Aug 8, 202418.9719.4218.8219.3319.2723,100
Aug 7, 202419.6019.6018.4518.7818.7213,900
Aug 6, 202419.1419.6619.0019.2419.1816,000
Aug 5, 202418.5319.6118.5319.2519.1914,100
Aug 2, 202419.7520.5019.7520.1020.0454,200
Aug 1, 202420.7020.8720.1420.7520.6911,400
Jul 31, 202420.2220.6220.2220.3820.329,100
Jul 30, 202420.2020.2519.7320.1120.059,500
Jul 29, 202420.6120.6120.1820.2020.1410,000
Jul 26, 202420.6120.6620.3620.4020.344,100
Jul 25, 202420.5320.5319.6920.2920.2310,400
Jul 24, 202420.2020.3419.6619.6619.608,400
Jul 23, 202419.9820.4019.9120.4020.343,500
Jul 22, 202419.7420.0919.7419.9819.918,100
Jul 19, 202419.8419.9919.8319.8619.8015,700
Jul 18, 202420.2020.2219.8619.8819.827,600
Jul 17, 202420.7020.9919.9320.4420.3821,300
Jul 16, 202420.1020.9919.9220.6620.6027,300
Jul 15, 202420.2020.4019.7020.1020.0412,100
Jul 12, 202419.9620.6919.9620.0519.9924,900
Jul 11, 202419.7019.9919.6419.8919.8316,400
Jul 10, 202419.1720.0519.1219.4419.3823,600
Jul 9, 202418.7519.1418.7519.0518.998,300
Jul 8, 202418.2219.0417.8818.8018.7432,500
Jul 5, 202418.0018.8517.8718.2218.1627,900
Jul 3, 202418.9519.0018.7018.8018.7415,700
Jul 2, 202418.6618.9818.6518.7618.7014,300
Jul 1, 202419.0019.0018.6618.7818.722,000
Jun 28, 202418.8819.0018.7818.8518.7913,600
Jun 27, 202418.2318.5118.0818.3418.2811,900
Jun 26, 202417.0218.2517.0218.1218.0618,100
Jun 25, 202417.2517.2516.8516.9616.9113,900
Jun 24, 202417.4117.8617.3417.3517.3017,200
Jun 21, 202418.0218.2717.3517.4917.4458,100
Jun 20, 202419.5319.5418.2518.3418.2825,900
Jun 18, 202419.6319.6819.4819.6819.629,500
Jun 17, 202419.2919.7219.1519.4419.384,300
Jun 14, 202418.7919.3718.7819.2919.2317,700
Jun 13, 202419.2819.4418.9319.0118.9512,900
Jun 12, 202418.7419.5018.7419.1119.0515,100
Jun 11, 202418.4518.6218.3018.5618.503,200
Jun 10, 202418.6219.0518.2418.7418.6820,500
Jun 7, 202418.4818.8218.4218.6218.564,300
Jun 6, 202418.5018.6818.4918.5918.5311,700
Jun 5, 202418.4818.7618.2818.6318.5710,900
Jun 4, 202418.1018.3318.0118.3318.2710,300
Jun 3, 202418.2718.2818.0418.2818.223,800
May 31, 2024 0.06 Dividend
May 31, 202418.1418.1617.8018.0818.026,500
May 30, 202418.1918.2618.0118.1218.003,700
May 29, 202418.2518.2518.0718.1017.983,300
May 28, 202418.7419.0018.2618.3518.234,800
May 24, 202418.7219.0018.7218.8918.773,100
May 23, 202419.0319.0318.5418.6618.545,400
May 22, 202419.6119.6118.7018.8818.767,300
May 21, 202419.9919.9919.4219.5119.3827,800
May 20, 202419.8620.0018.5620.0019.872,300
May 17, 202419.7820.0219.4019.7219.598,600
May 16, 202419.8519.8519.0819.8119.685,900
May 15, 202419.6019.8119.3719.7819.653,100
May 14, 202419.5119.6219.3319.4119.282,700
May 13, 202419.8219.8219.4419.5019.372,000
May 10, 202419.5019.7519.2619.6219.494,300
May 9, 202419.1219.6919.1219.6419.512,000
May 8, 202418.8819.2518.8819.1218.996,600
May 7, 202419.0119.0718.8818.8818.753,500
May 6, 202418.4819.3618.4819.0018.8820,600
May 3, 202419.2019.2018.5118.8918.7722,200
May 2, 202418.9519.1218.7518.9318.8118,900
May 1, 202418.8018.9118.5718.7118.5910,100
Apr 30, 202418.8419.0318.7118.7918.6716,700
Apr 29, 202419.0319.0718.7118.9518.834,300
Apr 26, 202419.1619.5619.1519.1519.0210,100
Apr 25, 202419.7019.7018.7119.0018.886,200
Apr 24, 202419.7719.8619.4919.5819.453,500
Apr 23, 202419.8619.9919.5519.7519.629,200
Apr 22, 202419.5919.7919.5019.6619.534,900
Apr 19, 202419.6119.6119.4219.4419.312,600
Apr 18, 202419.1419.9919.1419.3419.2116,700
Apr 17, 202419.5419.7519.1119.2219.098,100
Apr 16, 202419.7219.8519.0519.2519.1225,000
Apr 15, 202419.4420.1819.3119.6019.476,600
Apr 12, 202419.5619.7719.0519.6019.478,100
Apr 11, 202419.4720.0819.1519.7119.5814,000
Apr 10, 202420.2820.2819.4519.5019.378,800
Apr 9, 202420.4020.7320.4020.5520.422,900
Apr 8, 202420.5320.5320.3520.4520.321,900
Apr 5, 202420.5520.6320.3320.5720.446,800
Apr 4, 202421.4921.4920.6520.6820.5410,600
Apr 3, 202421.6522.1321.3721.5521.4125,300
Apr 2, 202421.6221.6521.0221.6521.507,500
Apr 1, 202422.0022.2221.5021.6421.5010,000
Mar 28, 202422.1022.3821.8522.0921.9529,000
Mar 27, 202421.7922.3021.4822.1522.0149,600
Mar 26, 202421.9322.0121.5021.6221.4814,200
Mar 25, 202422.3822.3821.6221.6921.558,400
Mar 22, 202422.5622.5622.1622.2322.0833,700
Mar 21, 202422.1222.5022.1222.5022.357,400
Mar 20, 202421.4022.1321.1722.1321.9824,500
Mar 19, 202421.0021.6620.8821.5821.4424,100
Mar 18, 202420.8521.0620.7220.9020.7622,100
Mar 15, 202421.0521.1420.6120.6620.5212,300
Mar 14, 202420.9221.1620.8421.0820.9430,400
Mar 13, 202420.9221.1020.7321.1020.9616,800
Mar 12, 202420.8321.0620.7520.9920.8515,900
Mar 11, 202420.9421.0820.8720.9220.784,200
Mar 8, 202421.3421.4420.9720.9720.8315,700
Mar 7, 202421.4321.6721.3221.5121.3743,700
Mar 6, 202421.3921.4020.9121.2021.0614,900
Mar 5, 202421.4021.5421.1721.3921.2538,100
Mar 4, 202421.6821.7621.2521.3421.2013,600
Mar 1, 202421.2921.7521.2921.5921.455,200
Feb 29, 202421.5821.6121.1721.3721.2312,800
Feb 28, 2024 0.06 Dividend
Feb 28, 202421.6521.7821.4821.6621.5211,400
Feb 27, 202421.5321.8221.5321.7121.513,100
Feb 26, 202422.0022.0021.5621.5621.364,600
Feb 23, 202422.0722.2121.8621.9021.6910,600
Feb 22, 202422.0922.4222.0022.2122.0015,700
Feb 21, 202422.4022.5621.8622.1621.9515,600
Feb 20, 202422.3223.2622.3222.5222.3148,500
Feb 16, 202422.9123.3322.9123.1022.8812,100
Feb 15, 202422.4323.2822.4222.9122.6914,400
Feb 14, 202423.2123.2122.5822.8922.689,200
Feb 13, 202422.6623.0622.0122.8422.6220,300
Feb 12, 202423.2923.7523.1023.5023.2810,400
Feb 9, 202422.8123.1922.5723.1922.977,800
Feb 8, 202422.9623.1222.7822.8422.626,500
Feb 7, 202423.1423.1822.8423.0422.8220,400
Feb 6, 202422.7323.0222.6222.9722.7514,900
Feb 5, 202423.4523.4522.2122.4722.2648,300
Feb 2, 202422.3223.0621.7623.0622.8430,400
Feb 1, 202421.4222.5321.4222.4022.1911,500
Jan 31, 202421.8622.1021.6321.6321.436,800
Jan 30, 202421.5921.9621.5121.6821.483,400
Jan 29, 202421.6421.8421.6221.7521.553,700
Jan 26, 202421.0021.6221.0021.5621.3620,500
Jan 25, 202420.8821.3220.8821.3221.125,500
Jan 24, 202421.0721.3320.7021.1520.9518,800
Jan 23, 202421.2021.2020.7021.0620.8612,600
Jan 22, 202420.2721.0520.2721.0020.808,700
Jan 19, 202419.9520.3219.9520.1519.961,700
Jan 18, 202419.7920.1619.7920.1319.944,600

Related Tickers

SPLP Steel Partners Holdings L.P.
41.30
+1.00%
 
CODI-PB Compass Diversified
24.15
-0.70%
 
CODI-PC Compass Diversified
24.25
-1.02%
 
GFF Griffon Corporation
76.62
+1.11%
 
CODI Compass Diversified
21.49
+0.09%
 
SPLP-PA Steel Partners Holdings L.P.
24.50
+0.20%
 
MDU MDU Resources Group, Inc.
18.41
-0.22%
 
TRC Tejon Ranch Co.
16.10
-0.62%
 
CODI-PA Compass Diversified
24.23
-1.12%
 
FIP FTAI Infrastructure Inc.
7.44
-4.12%