Brookfield Business Partners LP (BBU)
NYSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.125 | -0.621890547264 | 20.1 | 20.99 | 19.74 | 15882 | 20.29928145 | CS |
| 4 | 2.725 | 15.7971014493 | 17.25 | 20.99 | 16.85 | 16555 | 19.24961805 | CS |
| 12 | 1.135 | 6.02441613588 | 18.84 | 20.99 | 16.85 | 12822 | 18.92023088 | CS |
| 26 | -1.225 | -5.77830188679 | 21.2 | 23.75 | 16.85 | 13988 | 20.47458074 | CS |
| 52 | 1.275 | 6.81818181818 | 18.7 | 23.75 | 12.22 | 12778 | 18.67206254 | CS |
| 156 | -26.755 | -57.2544404023 | 46.73 | 51.98 | 12.22 | 18131 | 25.29483288 | CS |
| 260 | -19.285 | -49.1212429954 | 39.26 | 51.98 | 12.22 | 23907 | 30.73736109 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 19.975 | 0.12 | 0.58 | 19.74 | 20.09 | 19.74 | 8088 |
| 1721428800 | 19.86 | -0.02 | -0.10 | 19.88 | 19.99 | 19.825 | 15715 |
| 1721342400 | 19.88 | -0.56 | -2.74 | 20.3 | 20.3 | 19.86 | 7600 |
| 1721256000 | 20.44 | -0.22 | -1.06 | 20.7 | 20.99 | 19.93 | 21271 |
| 1721169600 | 20.66 | 0.56 | 2.79 | 20.1 | 20.99 | 19.92 | 27303 |
| 1721083200 | 20.1 | 0.05 | 0.25 | 20.2 | 20.4 | 19.7 | 12079 |
| 1720824000 | 20.05 | 0.16 | 0.80 | 19.96 | 20.69 | 19.96 | 24904 |
| 1720737600 | 19.89 | 0.45 | 2.31 | 19.7 | 19.99 | 19.64 | 16380 |
| 1720651200 | 19.44 | 0.39 | 2.05 | 19.17 | 20.0497 | 19.12 | 23608 |
| 1720564800 | 19.05 | 0.25 | 1.33 | 18.75 | 19.139 | 18.75 | 8287 |
| 1720478400 | 18.8 | 0.58 | 3.18 | 18.22 | 19.04 | 17.8801 | 32532 |
| 1720219200 | 18.22 | -0.58 | -3.09 | 18 | 18.855 | 17.8701 | 27925 |
| 1720040640 | 18.8 | 0.04 | 0.21 | 18.95 | 19 | 18.7 | 15708 |
| 1719960000 | 18.76 | -0.02 | -0.11 | 18.66 | 18.98 | 18.6501 | 14252 |
| 1719873600 | 18.78 | 0.44 | 2.40 | 19 | 19 | 18.6601 | 1988 |
| 1719614400 | 18.34 | 0 | 0.00 | 18.34 | 18.34 | 18.34 | 0 |
| 1719528000 | 18.34 | 0.22 | 1.21 | 18.23 | 18.44 | 18.08 | 11891 |
| 1719441600 | 18.12 | 1.16 | 6.84 | 17.02 | 18.2446 | 17.02 | 18071 |
| 1719355200 | 16.96 | -0.39 | -2.25 | 17.25 | 17.25 | 16.85 | 13922 |
| 1719268800 | 17.35 | -0.14 | -0.80 | 17.41 | 17.8599 | 17.34 | 17179 |
| 1719009600 | 17.49 | -0.85 | -4.63 | 18.29 | 18.29 | 17.35 | 58095 |
| 1718923200 | 18.34 | -1.34 | -6.81 | 19.53 | 19.5364 | 18.25 | 25910 |
| 1718750400 | 19.68 | 0.24 | 1.23 | 19.63 | 19.68 | 19.4762 | 9538 |
| 1718664000 | 19.44 | 0.15 | 0.76 | 19.29 | 19.72 | 19.1523 | 4324 |
| 1718404800 | 19.2936 | 0.28 | 1.49 | 18.79 | 19.37 | 18.78 | 17664 |
| 1718318400 | 19.01 | -0.1 | -0.52 | 19.28 | 19.44 | 18.9316 | 12928 |
| 1718232000 | 19.11 | 0.55 | 2.96 | 18.74 | 19.5 | 18.74 | 15109 |
| 1718145600 | 18.56 | -0.18 | -0.96 | 18.58 | 18.66 | 18.3 | 3175 |
| 1718059200 | 18.74 | 0.12 | 0.64 | 18.63 | 19.05 | 18.24 | 20466 |
| 1717800000 | 18.62 | 0.03 | 0.16 | 18.48 | 18.82 | 18.42 | 4266 |
| 1717713600 | 18.59 | -0.04 | -0.21 | 18.49 | 18.68 | 18.49 | 11747 |
| 1717627200 | 18.63 | 0.3 | 1.64 | 18.48 | 18.76 | 18.23 | 10868 |
| 1717540800 | 18.33 | 0.05 | 0.27 | 18.1 | 18.33 | 18 | 10281 |
| 1717454400 | 18.28 | 0.2 | 1.11 | 18.06 | 18.28 | 18.0423 | 3800 |
| 1717195200 | 18.08 | -0.04 | -0.22 | 18.11 | 18.16 | 17.8 | 6527 |
| 1717108800 | 18.12 | 0.02 | 0.11 | 18 | 18.26 | 18 | 3694 |
| 1717022400 | 18.1 | -0.25 | -1.36 | 18.25 | 18.26 | 18.07 | 3348 |
| 1716936000 | 18.35 | -0.54 | -2.86 | 18.89 | 19 | 18.26 | 4713 |
| 1716590400 | 18.89 | 0.23 | 1.23 | 18.8 | 19 | 18.7226 | 3085 |
| 1716504000 | 18.66 | -0.22 | -1.17 | 19.03 | 19.03 | 18.54 | 5403 |
| 1716417600 | 18.88 | -0.63 | -3.23 | 19.61 | 19.61 | 18.7 | 7317 |
| 1716331200 | 19.51 | -0.49 | -2.45 | 19.99 | 19.99 | 19.42 | 27790 |
| 1716244800 | 20 | 0.28 | 1.42 | 19.86 | 20.41 | 18.5567 | 2304 |
| 1715985600 | 19.72 | -0.09 | -0.45 | 19.78 | 20.02 | 19.3958 | 8591 |
| 1715899200 | 19.81 | 0.03 | 0.15 | 19.85 | 19.85 | 19.0795 | 5915 |
| 1715812800 | 19.78 | 0.37 | 1.91 | 19.6 | 19.8096 | 19.37 | 3115 |
| 1715726400 | 19.41 | -0.09 | -0.46 | 19.51 | 19.6199 | 19.33 | 2712 |
| 1715640000 | 19.5 | -0.12 | -0.61 | 19.82 | 19.82 | 19.4421 | 1960 |
| 1715380800 | 19.62 | -0.02 | -0.10 | 19.5 | 19.7488 | 19.26 | 4269 |
| 1715294400 | 19.64 | 0.52 | 2.72 | 19.12 | 19.6931 | 19.12 | 2019 |
| 1715208000 | 19.12 | 0.25 | 1.30 | 18.88 | 19.25 | 18.88 | 6627 |
| 1715121600 | 18.875 | -0.13 | -0.66 | 18.92 | 19.07 | 18.875 | 3502 |
| 1715035200 | 19 | 0.11 | 0.58 | 18.48 | 19.36 | 18.48 | 20577 |
| 1714776000 | 18.89 | -0.04 | -0.21 | 19.2 | 19.2 | 18.51 | 22237 |
| 1714689600 | 18.93 | 0.22 | 1.18 | 18.95 | 19.12 | 18.75 | 18918 |
| 1714603200 | 18.71 | -0.08 | -0.43 | 18.8 | 18.91 | 18.5711 | 10069 |
| 1714516800 | 18.79 | -0.16 | -0.84 | 18.84 | 19.03 | 18.71 | 16651 |
| 1714430400 | 18.95 | -0.2 | -1.04 | 19.16 | 19.16 | 18.71 | 4259 |
| 1714171200 | 19.15 | 0.15 | 0.79 | 19.16 | 19.7 | 19.15 | 10089 |
| 1714084800 | 19 | -0.58 | -2.96 | 19.52 | 19.7 | 18.71 | 6167 |
| 1713998400 | 19.58 | -0.17 | -0.86 | 19.77 | 19.86 | 19.49 | 3489 |
| 1713912000 | 19.75 | 0.09 | 0.46 | 19.86 | 19.99 | 19.55 | 9188 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
