Brookfield Business Partners LP (BBU) Historical Stock Data
19.28 ↑0.28 (1.47%)
As of April 26, 2024, 3:49pm EST.
Historical Data
In the past 30 trading days, BBU is down -0.43% a day on average. There have been 14 days where Brookfield Business Partners LP closed green and 16 days where BBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 19.70 | 19.00 | ↓$0.70 (-3.55%) | 18.71 | 19.70 | 6.17K |
| 2024-04-24 | 19.77 | 19.58 | ↓$0.19 (-0.96%) | 19.49 | 19.86 | 3.49K |
| 2024-04-23 | 19.86 | 19.75 | ↓$0.11 (-0.55%) | 19.55 | 19.99 | 9.19K |
| 2024-04-22 | 19.60 | 19.66 | ↑$0.06 (0.33%) | 19.50 | 19.79 | 4.91K |
| 2024-04-19 | 19.61 | 19.44 | ↓$0.17 (-0.87%) | 19.42 | 19.61 | 3.06K |
| 2024-04-18 | 19.14 | 19.34 | ↑$0.20 (1.04%) | 19.14 | 19.99 | 16.75K |
| 2024-04-17 | 19.54 | 19.22 | ↓$0.32 (-1.64%) | 19.11 | 19.75 | 8.12K |
| 2024-04-16 | 19.72 | 19.25 | ↓$0.47 (-2.38%) | 19.05 | 19.85 | 24.98K |
| 2024-04-15 | 19.44 | 19.60 | ↑$0.16 (0.84%) | 19.31 | 20.18 | 6.58K |
| 2024-04-12 | 19.56 | 19.60 | ↑$0.04 (0.20%) | 19.05 | 19.77 | 8.11K |
| 2024-04-11 | 19.47 | 19.71 | ↑$0.24 (1.23%) | 19.15 | 20.08 | 14.02K |
| 2024-04-10 | 20.28 | 19.50 | ↓$0.78 (-3.85%) | 19.46 | 20.28 | 8.84K |
| 2024-04-09 | 20.40 | 20.55 | ↑$0.15 (0.74%) | 20.40 | 20.73 | 2.95K |
| 2024-04-08 | 20.53 | 20.45 | ↓$0.08 (-0.39%) | 20.35 | 20.53 | 1.92K |
| 2024-04-05 | 20.55 | 20.57 | ↑$0.02 (0.10%) | 20.33 | 20.63 | 6.79K |
| 2024-04-04 | 21.49 | 20.68 | ↓$0.81 (-3.77%) | 20.65 | 21.49 | 10.58K |
| 2024-04-03 | 21.65 | 21.55 | ↓$0.10 (-0.46%) | 21.37 | 22.13 | 25.26K |
| 2024-04-02 | 21.62 | 21.65 | ↑$0.02 (0.12%) | 21.02 | 21.65 | 7.50K |
| 2024-04-01 | 22.00 | 21.64 | ↓$0.36 (-1.64%) | 21.51 | 22.22 | 10.02K |
| 2024-03-28 | 22.10 | 22.10 | ↓$0.01 (-0.02%) | 21.85 | 22.38 | 28.97K |
| 2024-03-27 | 21.79 | 22.15 | ↑$0.36 (1.65%) | 21.48 | 22.30 | 49.60K |
| 2024-03-26 | 21.93 | 21.62 | ↓$0.31 (-1.41%) | 21.50 | 22.01 | 14.17K |
| 2024-03-25 | 22.38 | 21.69 | ↓$0.69 (-3.08%) | 21.62 | 22.38 | 8.40K |
| 2024-03-22 | 22.56 | 22.23 | ↓$0.33 (-1.46%) | 22.16 | 22.56 | 33.74K |
| 2024-03-21 | 22.12 | 22.50 | ↑$0.38 (1.72%) | 22.12 | 22.50 | 7.41K |
| 2024-03-20 | 21.40 | 22.13 | ↑$0.73 (3.39%) | 21.17 | 22.13 | 24.54K |
| 2024-03-19 | 21.00 | 21.58 | ↑$0.58 (2.76%) | 20.88 | 21.66 | 24.06K |
| 2024-03-18 | 20.85 | 20.90 | ↑$0.04 (0.22%) | 20.72 | 21.06 | 22.10K |
| 2024-03-15 | 21.05 | 20.66 | ↓$0.39 (-1.85%) | 20.61 | 21.14 | 12.32K |
| 2024-03-14 | 20.92 | 21.08 | ↑$0.16 (0.76%) | 20.84 | 21.16 | 30.37K |
Create an account or log in to view more rows.
$BBU COME ON!!! Ugh!
$BBU bear trap?
$BBU this is my only green stonk!
I really like this stonk.
$BBU up we go
$BBU Holding.
$BBU hang tight
ignore fud and buy dips if you can
everyone be okay????
$BBU the time is near
$BBU keep it going
$BBU Who’s still buying calls?
$BBU Pack it up boys.