Skip to main content

Brookfield Business Partners LP (TSX: BBU-UN )

31.34 +0.16 (+0.51%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 31.57 31.57 30.91 31.34 17,077 +0.16(+0.51%)
Oct 31, 2024 30.19 31.54 30.10 31.18 73,793 +0.32(+1.04%)
Oct 30, 2024 30.22 31.30 30.05 30.86 82,585 +0.64(+2.12%)
Oct 29, 2024 30.47 30.47 29.57 30.22 94,365 +0.46(+1.55%)
Oct 28, 2024 30.28 30.65 29.38 29.76 191,042 -0.64(-2.11%)
Oct 25, 2024 31.17 31.17 30.10 30.40 40,118 -0.41(-1.33%)
Oct 24, 2024 31.52 31.71 30.49 30.81 22,487 -0.44(-1.41%)
Oct 23, 2024 32.06 32.06 31.16 31.25 18,558 -1.04(-3.22%)
Oct 22, 2024 32.26 32.34 30.83 32.29 74,042 +0.14(+0.44%)
Oct 21, 2024 32.89 32.89 32.15 32.15 23,405 -0.50(-1.53%)
Oct 18, 2024 32.64 33.20 32.64 32.65 16,676 -0.53(-1.60%)
Oct 17, 2024 33.84 33.91 32.80 33.18 18,284 -0.64(-1.89%)
Oct 16, 2024 33.45 34.19 33.44 33.82 21,885 +0.23(+0.68%)
Oct 15, 2024 31.91 33.70 31.91 33.59 40,146 +1.49(+4.64%)
Oct 11, 2024 32.10 0 +1.22(+3.95%)
Oct 10, 2024 30.70 31.52 30.70 30.88 9,581 -0.01(-0.03%)
Oct 09, 2024 32.17 32.17 30.85 30.89 21,685 -1.51(-4.66%)
Oct 08, 2024 31.56 32.40 31.55 32.40 18,220 +0.41(+1.28%)
Oct 07, 2024 32.76 32.76 31.53 31.99 27,930 -0.56(-1.72%)
Oct 04, 2024 32.82 32.82 32.03 32.55 22,884 +0.44(+1.37%)
Oct 03, 2024 31.82 32.42 31.40 32.11 45,541 +0.29(+0.91%)
Oct 02, 2024 31.33 32.25 31.33 31.82 31,035 -0.23(-0.72%)
Oct 01, 2024 31.70 32.05 31.41 32.05 15,782 +0.34(+1.07%)
Sep 30, 2024 32.77 32.77 31.50 31.71 7,078 -1.02(-3.12%)
Sep 27, 2024 31.67 32.73 31.57 32.73 22,921 +0.92(+2.89%)
Sep 26, 2024 31.47 31.81 31.20 31.81 32,865 +0.81(+2.61%)
Sep 25, 2024 31.60 31.60 31.00 31.00 10,667 -0.49(-1.56%)
Sep 24, 2024 29.99 31.76 29.91 31.49 19,654 +0.99(+3.25%)
Sep 23, 2024 30.50 30.50 30.11 30.50 5,598 +0.27(+0.89%)
Sep 20, 2024 30.06 30.90 30.00 30.23 16,538 -0.17(-0.56%)
Sep 19, 2024 29.85 30.40 29.58 30.40 21,382 +0.55(+1.84%)
Sep 18, 2024 29.18 30.00 29.16 29.85 49,518 +0.17(+0.57%)
Sep 17, 2024 29.09 29.68 29.09 29.68 43,505 +0.80(+2.77%)
Sep 16, 2024 28.84 28.95 28.69 28.88 8,793 +0.07(+0.24%)
Sep 13, 2024 27.85 28.81 27.85 28.81 10,173 +0.99(+3.56%)
Sep 12, 2024 27.70 28.35 27.67 27.82 14,562 +0.32(+1.16%)
Sep 11, 2024 27.15 27.52 27.15 27.50 20,707 +0.05(+0.18%)
Sep 10, 2024 27.00 27.46 26.38 27.45 23,099 +0.59(+2.20%)
Sep 09, 2024 26.01 26.86 26.00 26.86 39,943 +0.86(+3.31%)
Sep 06, 2024 26.81 26.91 25.55 26.00 55,900 -0.48(-1.81%)
Sep 05, 2024 27.02 27.38 26.48 26.48 18,571 -0.56(-2.07%)
Sep 04, 2024 27.54 27.72 27.02 27.04 32,756 +0.06(+0.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.