Brookfield Business Partners L.P. Limited Partnership Units のデータ

Brookfield Business Partners L.P. Limited Partnership Units の基本情報

名前 Brookfield Business Partners L.P. Limited Partnership Units
ティッカー BBU
国 nan
上場年 2016.0
セクター Basic Industries

Brookfield Business Partners L.P. Limited Partnership Units の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 43.4 42.57 43.02 42.99 8900.0 42.99
2021-02-12 42.77 41.48 42.27 42.6 45500.0 42.6
2021-02-11 42.51 40.33 40.33 42.2 58200.0 42.2
2021-02-10 40.01 38.53 39.41 40.0 48500.0 40.0
2021-02-09 39.78 38.67 39.78 38.97 15700.0 38.97
2021-02-08 40.0 37.86 37.86 39.63 29000.0 39.63
2021-02-05 38.87 37.85 38.67 38.21 29400.0 38.21
2021-02-04 38.31 36.81 37.68 37.32 29400.0 37.32
2021-02-03 37.79 36.91 37.45 37.13 12200.0 37.13
2021-02-02 38.1 36.79 37.16 37.65 15700.0 37.65
2021-02-01 37.31 35.79 36.53 37.07 14500.0 37.07
2021-01-29 36.68 35.91 36.35 36.14 15200.0 36.14
2021-01-28 37.23 36.32 37.07 36.44 17800.0 36.44
2021-01-27 37.46 35.39 35.74 36.4 152600.0 36.4
2021-01-26 36.8 35.74 36.8 36.04 27400.0 36.04
2021-01-25 38.21 36.84 37.7 36.84 16900.0 36.84
2021-01-22 38.07 37.56 37.56 38.03 7700.0 38.03
2021-01-21 38.79 37.21 38.79 37.73 24000.0 37.73
2021-01-20 38.65 38.35 38.62 38.59 9600.0 38.59
2021-01-19 38.45 37.88 38.16 38.19 11500.0 38.19
2021-01-15 38.47 37.71 38.47 37.97 14100.0 37.97
2021-01-14 38.75 37.97 38.1 38.34 5900.0 38.34
2021-01-13 38.28 37.64 37.92 38.13 10300.0 38.13
2021-01-12 38.37 37.69 37.81 38.37 9600.0 38.37
2021-01-11 38.07 37.64 37.65 37.68 12900.0 37.68
2021-01-08 38.72 37.91 38.72 38.29 14200.0 38.29
2021-01-07 38.7 38.03 38.27 38.17 13700.0 38.17
2021-01-06 38.9 38.0 38.62 38.28 20900.0 38.28
2021-01-05 38.85 37.99 37.99 38.64 11200.0 38.64
2021-01-04 38.39 37.69 37.84 37.89 16100.0 37.89
2020-12-31 38.25 37.53 37.89 37.53 23200.0 37.53
2020-12-30 38.36 37.95 38.02 38.12 20900.0 38.12
2020-12-29 38.18 37.22 37.75 38.05 34200.0 38.05
2020-12-28 38.41 37.52 38.41 37.52 7000.0 37.52
2020-12-24 38.05 37.03 37.04 37.97 9600.0 37.97
2020-12-23 37.45 36.76 36.86 37.1 17000.0 37.1
2020-12-22 37.28 36.35 37.28 36.54 14600.0 36.54
2020-12-21 37.72 36.44 36.53 37.6 14300.0 37.6
2020-12-18 38.34 37.07 38.34 37.2 18900.0 37.2
2020-12-17 38.56 37.96 37.96 38.35 8900.0 38.35
2020-12-16 38.3 37.81 38.12 38.23 16900.0 38.23
2020-12-15 38.84 37.39 37.39 38.34 23900.0 38.34
2020-12-14 38.0 36.95 37.84 37.46 29800.0 37.46
2020-12-11 38.38 36.68 37.68 37.23 39300.0 37.23
2020-12-10 38.86 37.62 37.62 38.08 21000.0 38.08
2020-12-09 39.82 38.15 39.71 38.18 23200.0 38.18
2020-12-08 40.0 39.4 39.73 39.69 36200.0 39.69
2020-12-07 40.0 38.85 39.0 39.96 25300.0 39.96
2020-12-04 39.77 37.62 37.62 39.15 30100.0 39.15
2020-12-03 38.25 37.49 37.49 37.79 38600.0 37.79
2020-12-02 37.2 36.24 36.24 37.09 31800.0 37.09
2020-12-01 36.61 35.45 35.69 36.43 38700.0 36.43
2020-11-30 35.95 35.0 35.85 35.78 28700.0 35.78
2020-11-27 36.25 35.28 35.82 35.85 19200.0 35.85
2020-11-25 36.01 34.87 35.84 34.96 17900.0 34.9
2020-11-24 36.36 35.16 35.37 35.79 51000.0 35.73
2020-11-23 35.55 34.48 34.48 35.05 44600.0 34.99
2020-11-20 34.72 34.01 34.07 34.66 7000.0 34.6
2020-11-19 34.89 34.31 34.88 34.79 10800.0 34.73
2020-11-18 35.49 34.73 35.0 34.73 20700.0 34.67
2020-11-17 35.35 34.47 35.29 34.94 50500.0 34.88
2020-11-16 35.69 34.12 34.12 35.41 21600.0 35.35
2020-11-13 33.77 32.5 33.18 33.75 15100.0 33.69
2020-11-12 35.33 32.59 35.04 33.18 51400.0 33.12
2020-11-11 35.42 34.34 34.5 35.03 23400.0 34.97
2020-11-10 34.4 33.36 33.39 34.39 18000.0 34.33
2020-11-09 33.84 32.61 32.85 33.55 39100.0 33.49
2020-11-06 31.95 31.11 31.11 31.44 17200.0 31.38
2020-11-05 31.6 30.28 30.28 31.12 27000.0 31.06
2020-11-04 31.32 29.75 30.84 29.97 43000.0 29.92
2020-11-03 32.23 30.46 31.37 30.51 32700.0 30.46
2020-11-02 31.49 29.56 29.56 30.69 28700.0 30.63
2020-10-30 30.32 29.05 30.32 29.09 33000.0 29.04
2020-10-29 30.77 29.8 30.03 30.28 23500.0 30.23
2020-10-28 31.24 29.92 30.0 29.95 27000.0 29.9
2020-10-27 32.18 30.18 31.93 30.41 40300.0 30.36
2020-10-26 32.63 31.76 31.8 32.05 14700.0 31.99
2020-10-23 32.98 32.08 32.82 32.19 16900.0 32.13
2020-10-22 33.26 32.3 32.38 32.87 19200.0 32.81
2020-10-21 32.69 31.85 32.0 32.69 20900.0 32.63
2020-10-20 32.47 31.71 32.33 32.04 15100.0 31.98
2020-10-19 32.72 32.01 32.6 32.03 12300.0 31.97
2020-10-16 32.88 32.0 32.16 32.73 8200.0 32.67
2020-10-15 32.28 31.74 31.88 32.28 12300.0 32.22
2020-10-14 32.16 31.86 31.93 32.09 28300.0 32.03
2020-10-13 32.25 31.85 32.25 32.02 21800.0 31.96
2020-10-12 33.18 32.5 33.18 32.63 7700.0 32.57
2020-10-09 33.68 32.02 33.68 32.75 38700.0 32.69
2020-10-08 33.81 31.9 31.9 33.64 21600.0 33.58
2020-10-07 32.4 30.64 30.64 32.12 40500.0 32.06
2020-10-06 31.14 30.26 31.1 30.69 53200.0 30.63
2020-10-05 31.45 30.94 31.22 31.17 74000.0 31.11
2020-10-02 31.39 30.85 30.98 31.15 36100.0 31.09
2020-10-01 31.9 30.28 30.47 31.53 71200.0 31.47
2020-09-30 31.2 30.08 30.08 30.13 129400.0 30.08
2020-09-29 31.51 29.87 31.36 30.46 51000.0 30.41
2020-09-28 31.62 31.03 31.48 31.26 42700.0 31.2
2020-09-25 31.51 29.74 29.74 31.0 72100.0 30.94
2020-09-24 30.87 28.24 28.6 29.99 65800.0 29.94
2020-09-23 30.16 28.65 29.76 28.95 41700.0 28.9
2020-09-22 31.12 28.51 28.51 29.42 37600.0 29.37
2020-09-21 29.26 28.33 29.19 28.67 37900.0 28.62
2020-09-18 31.99 29.53 30.61 30.0 39600.0 29.95
2020-09-17 30.0 28.74 29.0 29.85 60200.0 29.8
2020-09-16 30.18 29.47 30.01 29.6 34500.0 29.55
2020-09-15 30.17 29.58 30.02 29.87 27000.0 29.82
2020-09-14 30.47 29.72 30.47 29.76 22800.0 29.71
2020-09-11 31.13 30.09 30.66 30.27 23900.0 30.22
2020-09-10 31.84 29.28 29.87 30.74 49800.0 30.68
2020-09-09 29.91 29.48 29.85 29.69 20700.0 29.64
2020-09-08 30.66 29.42 30.66 29.5 18500.0 29.45
2020-09-04 31.63 30.39 31.02 30.96 38900.0 30.9
2020-09-03 31.3 30.03 30.88 31.08 34400.0 31.02
2020-09-02 31.69 31.0 31.36 31.01 47100.0 30.95
2020-09-01 31.85 31.01 31.35 31.45 31600.0 31.39
2020-08-31 32.02 30.77 31.84 31.32 32300.0 31.26
2020-08-28 33.03 31.61 32.7 31.84 22700.0 31.78
2020-08-27 33.61 32.65 32.77 32.73 20900.0 32.61
2020-08-26 33.3 32.53 32.98 32.78 17700.0 32.66
2020-08-25 33.44 32.9 33.35 33.09 24100.0 32.97
2020-08-24 34.58 32.92 34.41 33.06 21000.0 32.94
2020-08-21 34.23 33.65 33.74 34.13 16100.0 34.0
2020-08-20 33.88 33.4 33.49 33.7 22200.0 33.57
2020-08-19 34.05 32.84 33.07 33.47 17800.0 33.35
2020-08-18 33.24 32.32 33.2 32.88 11800.0 32.76
2020-08-17 33.66 32.0 32.0 33.14 16900.0 33.02
2020-08-14 32.55 31.72 31.85 32.24 13100.0 32.12
2020-08-13 32.77 31.99 32.56 31.99 21300.0 31.87
2020-08-12 33.6 32.1 32.92 32.25 54300.0 32.13
2020-08-11 33.22 31.86 33.13 32.76 41000.0 32.64
2020-08-10 32.53 29.25 29.25 32.26 55500.0 32.14
2020-08-07 29.33 27.86 27.86 29.01 24600.0 28.9
2020-08-06 28.42 25.68 26.76 28.04 69000.0 27.94
2020-08-05 27.14 26.49 26.75 26.52 34200.0 26.42
2020-08-04 27.13 25.89 26.79 26.39 30700.0 26.29
2020-08-03 26.95 26.44 26.82 26.72 5500.0 26.62
2020-07-31 27.7 26.5 27.7 26.58 26100.0 26.48
2020-07-30 27.68 26.68 27.45 27.55 20800.0 27.45
2020-07-29 28.79 27.82 28.3 28.05 18900.0 27.95
2020-07-28 28.61 27.3 28.07 28.53 33400.0 28.42
2020-07-27 29.49 27.77 29.49 28.45 25400.0 28.34
2020-07-24 29.9 29.42 29.56 29.48 19300.0 29.37
2020-07-23 30.04 29.39 29.84 29.64 10300.0 29.53
2020-07-22 29.76 29.14 29.15 29.64 23400.0 29.53
2020-07-21 30.53 29.27 29.48 29.43 19900.0 29.32
2020-07-20 30.28 29.23 30.0 29.48 21000.0 29.37
2020-07-17 30.37 29.86 30.14 30.11 26500.0 30.0
2020-07-16 30.55 29.6 30.2 30.36 31400.0 30.25
2020-07-15 30.53 29.51 29.77 30.08 49200.0 29.97
2020-07-14 30.27 29.17 29.75 29.26 18900.0 29.15
2020-07-13 31.02 30.02 30.77 30.02 23500.0 29.91
2020-07-10 30.71 30.37 30.56 30.47 7100.0 30.36
2020-07-09 31.39 30.16 31.29 30.16 23600.0 30.05
2020-07-08 31.98 30.78 31.31 31.35 29200.0 31.23
2020-07-07 32.54 31.1 32.53 31.12 29800.0 31.0
2020-07-06 33.1 31.75 31.87 32.97 32800.0 32.85
2020-07-02 31.45 30.46 30.94 30.75 11600.0 30.64
2020-07-01 31.24 30.23 31.07 30.5 5500.0 30.39
2020-06-30 31.0 30.4 30.84 30.85 17400.0 30.74
2020-06-29 30.74 29.64 30.24 30.61 19100.0 30.5
2020-06-26 31.38 29.93 31.38 30.2 20200.0 30.09
2020-06-25 32.42 31.24 31.48 31.51 18500.0 31.39
2020-06-24 32.71 31.15 32.37 32.0 74800.0 31.88
2020-06-23 34.04 32.59 33.52 33.12 49400.0 33.0
2020-06-22 33.64 32.78 33.27 33.33 27400.0 33.21
2020-06-19 34.17 33.23 33.93 33.49 29800.0 33.37
2020-06-18 34.11 32.72 33.61 33.43 25200.0 33.31
2020-06-17 34.74 33.43 33.71 33.53 42700.0 33.41
2020-06-16 34.91 33.72 34.75 33.94 32800.0 33.81
2020-06-15 34.4 31.99 32.75 34.22 31200.0 34.09
2020-06-12 33.56 32.0 32.87 33.56 34300.0 33.44
2020-06-11 32.5 30.78 32.5 31.86 49300.0 31.74
2020-06-10 35.01 33.6 35.01 34.03 28600.0 33.9
2020-06-09 35.87 35.0 35.87 35.26 38000.0 35.13
2020-06-08 36.36 33.77 34.92 35.89 48300.0 35.76
2020-06-05 36.7 34.43 35.36 34.43 52900.0 34.3
2020-06-04 34.58 33.2 34.21 34.27 24100.0 34.14
2020-06-03 34.1 32.85 33.16 34.09 29000.0 33.96
2020-06-02 33.09 31.13 31.61 33.03 38500.0 32.91
2020-06-01 31.82 30.42 30.42 31.66 35500.0 31.54
2020-05-29 31.64 29.33 29.41 30.78 53200.0 30.67
2020-05-28 31.39 29.14 31.14 29.45 52300.0 29.34
2020-05-27 31.16 29.58 31.15 30.76 32000.0 30.58
2020-05-26 31.22 29.42 29.42 30.72 27000.0 30.54
2020-05-22 29.21 28.1 28.94 28.88 15100.0 28.71
2020-05-21 29.42 28.26 29.37 28.99 22800.0 28.82
2020-05-20 29.89 28.69 28.69 29.47 61400.0 29.3
2020-05-19 29.18 27.5 28.02 27.5 34700.0 27.34
2020-05-18 29.28 27.31 28.59 27.31 13300.0 27.15
2020-05-15 28.03 26.02 26.29 27.46 32900.0 27.3
2020-05-14 27.07 24.82 25.97 26.74 54300.0 26.59
2020-05-13 27.87 25.89 27.83 26.05 53500.0 25.9
2020-05-12 28.55 27.31 27.31 28.12 40200.0 27.96
2020-05-11 28.09 27.03 28.09 27.3 45600.0 27.14
2020-05-08 29.35 28.34 29.03 28.36 23300.0 28.2
2020-05-07 29.62 28.53 28.53 28.58 31100.0 28.42
2020-05-06 29.56 27.76 29.54 28.54 47800.0 28.38
2020-05-05 31.28 29.6 30.24 29.77 35000.0 29.6
2020-05-04 30.25 29.09 30.02 30.16 25800.0 29.99
2020-05-01 30.92 29.8 30.92 30.49 28100.0 30.31
2020-04-30 32.84 31.18 32.78 31.7 50500.0 31.52
2020-04-29 33.66 31.59 31.66 33.28 27400.0 33.09
2020-04-28 31.88 30.15 31.39 30.85 21500.0 30.67
2020-04-27 30.62 29.09 29.09 30.18 45500.0 30.01
2020-04-24 29.09 28.0 29.09 28.74 18300.0 28.57
2020-04-23 28.85 27.92 27.92 28.61 33600.0 28.45
2020-04-22 28.67 27.2 28.67 27.64 102800.0 27.48
2020-04-21 28.05 27.36 27.47 27.87 49600.0 27.71
2020-04-20 28.41 27.05 27.97 28.19 76000.0 28.03
2020-04-17 29.43 27.7 28.68 28.16 42800.0 28.0
2020-04-16 28.66 27.6 28.19 27.65 50000.0 27.49
2020-04-15 29.63 27.71 29.63 28.3 55000.0 28.13
2020-04-14 30.0 28.24 28.28 29.92 52900.0 29.75
2020-04-13 27.82 25.5 26.22 27.82 28400.0 27.66
2020-04-09 28.36 26.03 27.71 26.43 77800.0 26.28
2020-04-08 28.58 26.39 26.77 27.06 43300.0 26.9
2020-04-07 27.84 25.91 26.66 26.38 37500.0 26.23
2020-04-06 26.54 23.53 23.57 25.22 37400.0 25.07
2020-04-03 24.55 22.22 24.26 22.63 26900.0 22.5
2020-04-02 25.81 23.82 24.15 24.17 41600.0 24.03
2020-04-01 24.8 23.76 24.66 24.48 46000.0 24.34
2020-03-31 26.21 24.46 25.05 25.43 45200.0 25.28
2020-03-30 25.19 23.42 24.83 25.04 38400.0 24.9
2020-03-27 25.83 24.16 24.91 25.05 75700.0 24.91
2020-03-26 27.24 24.61 24.96 25.75 114900.0 25.61
2020-03-25 26.88 21.31 21.38 24.93 91200.0 24.79
2020-03-24 21.55 19.5 19.58 21.09 63000.0 20.97
2020-03-23 20.83 18.83 19.44 19.08 113800.0 18.97
2020-03-20 23.26 19.48 21.39 19.93 309100.0 19.82
2020-03-19 21.46 18.6 21.14 20.74 172200.0 20.62
2020-03-18 23.84 20.74 23.29 21.31 73000.0 21.19
2020-03-17 26.01 23.56 24.96 24.91 92000.0 24.77
2020-03-16 27.89 24.62 27.89 24.78 82500.0 24.64
2020-03-13 29.49 26.69 26.75 28.89 95900.0 28.72
2020-03-12 31.89 25.6 30.53 25.75 105600.0 25.6
2020-03-11 33.9 32.65 33.71 32.89 75400.0 32.7
2020-03-10 34.34 32.45 32.8 34.22 44000.0 34.02
2020-03-09 37.41 31.86 37.41 31.91 82300.0 31.73
2020-03-06 38.63 37.67 38.49 38.4 35000.0 38.18
2020-03-05 40.0 38.7 39.92 38.99 17700.0 38.77
2020-03-04 41.14 39.87 41.14 40.68 29100.0 40.45
2020-03-03 41.02 39.55 40.75 40.33 26600.0 40.1
2020-03-02 40.87 37.98 39.1 40.49 105600.0 40.26
2020-02-28 39.9 37.79 39.6 38.66 59000.0 38.44
2020-02-27 42.44 40.07 41.85 40.37 30800.0 40.14
2020-02-26 43.4 42.2 42.89 42.32 28500.0 42.01
2020-02-25 44.36 42.22 44.36 42.88 44100.0 42.57
2020-02-24 45.0 43.68 44.99 43.92 36500.0 43.61
2020-02-21 46.27 45.41 46.27 45.99 16000.0 45.66
2020-02-20 46.88 45.73 46.7 46.12 30300.0 45.79
2020-02-19 46.73 45.87 46.1 46.73 35200.0 46.39
2020-02-18 46.03 45.33 45.49 45.95 27900.0 45.62