NYSE - Delayed Quote • USD
Brookfield Business Partners L.P. (BBU)
At close: April 23 at 3:59 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 19.86 | 19.99 | 19.55 | 19.75 | 19.75 | 8,600 |
Apr 22, 2024 | 19.59 | 19.79 | 19.50 | 19.66 | 19.66 | 4,900 |
Apr 19, 2024 | 19.61 | 19.61 | 19.42 | 19.44 | 19.44 | 2,600 |
Apr 18, 2024 | 19.14 | 19.99 | 19.14 | 19.34 | 19.34 | 16,700 |
Apr 17, 2024 | 19.54 | 19.75 | 19.11 | 19.22 | 19.22 | 8,100 |
Apr 16, 2024 | 19.72 | 19.85 | 19.05 | 19.25 | 19.25 | 25,000 |
Apr 15, 2024 | 19.44 | 20.18 | 19.31 | 19.60 | 19.60 | 6,600 |
Apr 12, 2024 | 19.56 | 19.77 | 19.05 | 19.60 | 19.60 | 8,100 |
Apr 11, 2024 | 19.47 | 20.08 | 19.15 | 19.71 | 19.71 | 14,000 |
Apr 10, 2024 | 20.28 | 20.28 | 19.45 | 19.50 | 19.50 | 8,800 |
Apr 9, 2024 | 20.40 | 20.73 | 20.40 | 20.55 | 20.55 | 2,900 |
Apr 8, 2024 | 20.53 | 20.53 | 20.35 | 20.45 | 20.45 | 1,900 |
Apr 5, 2024 | 20.55 | 20.63 | 20.33 | 20.57 | 20.57 | 6,800 |
Apr 4, 2024 | 21.49 | 21.49 | 20.65 | 20.68 | 20.68 | 10,600 |
Apr 3, 2024 | 21.65 | 22.13 | 21.37 | 21.55 | 21.55 | 25,300 |
Apr 2, 2024 | 21.62 | 21.65 | 21.02 | 21.65 | 21.65 | 7,500 |
Apr 1, 2024 | 22.00 | 22.22 | 21.50 | 21.64 | 21.64 | 10,000 |
Mar 28, 2024 | 22.10 | 22.38 | 21.85 | 22.09 | 22.09 | 29,000 |
Mar 27, 2024 | 21.79 | 22.30 | 21.48 | 22.15 | 22.15 | 49,600 |
Mar 26, 2024 | 21.93 | 22.01 | 21.50 | 21.62 | 21.62 | 14,200 |
Mar 25, 2024 | 22.38 | 22.38 | 21.62 | 21.69 | 21.69 | 8,400 |
Mar 22, 2024 | 22.56 | 22.56 | 22.16 | 22.23 | 22.23 | 33,700 |
Mar 21, 2024 | 22.12 | 22.50 | 22.12 | 22.50 | 22.50 | 7,400 |
Mar 20, 2024 | 21.40 | 22.13 | 21.17 | 22.13 | 22.13 | 24,500 |
Mar 19, 2024 | 21.00 | 21.66 | 20.88 | 21.58 | 21.58 | 24,100 |
Mar 18, 2024 | 20.85 | 21.06 | 20.72 | 20.90 | 20.90 | 22,100 |
Mar 15, 2024 | 21.05 | 21.14 | 20.61 | 20.66 | 20.66 | 12,300 |
Mar 14, 2024 | 20.92 | 21.16 | 20.84 | 21.08 | 21.08 | 30,400 |
Mar 13, 2024 | 20.92 | 21.10 | 20.73 | 21.10 | 21.10 | 16,800 |
Mar 12, 2024 | 20.83 | 21.06 | 20.75 | 20.99 | 20.99 | 15,900 |
Mar 11, 2024 | 20.94 | 21.08 | 20.87 | 20.92 | 20.92 | 4,200 |
Mar 8, 2024 | 21.34 | 21.44 | 20.97 | 20.97 | 20.97 | 15,700 |
Mar 7, 2024 | 21.43 | 21.67 | 21.32 | 21.51 | 21.51 | 43,700 |
Mar 6, 2024 | 21.39 | 21.40 | 20.91 | 21.20 | 21.20 | 14,900 |
Mar 5, 2024 | 21.40 | 21.54 | 21.17 | 21.39 | 21.39 | 38,100 |
Mar 4, 2024 | 21.68 | 21.76 | 21.25 | 21.34 | 21.34 | 13,600 |
Mar 1, 2024 | 21.29 | 21.75 | 21.29 | 21.59 | 21.59 | 5,200 |
Feb 29, 2024 | 21.58 | 21.61 | 21.17 | 21.37 | 21.37 | 12,800 |
Feb 28, 2024 | 0.06 Dividend | |||||
Feb 28, 2024 | 21.65 | 21.78 | 21.48 | 21.66 | 21.66 | 11,400 |
Feb 27, 2024 | 21.53 | 21.82 | 21.53 | 21.71 | 21.65 | 3,100 |
Feb 26, 2024 | 22.00 | 22.00 | 21.56 | 21.56 | 21.50 | 4,600 |
Feb 23, 2024 | 22.07 | 22.21 | 21.86 | 21.90 | 21.84 | 10,600 |
Feb 22, 2024 | 22.09 | 22.42 | 22.00 | 22.21 | 22.15 | 15,700 |
Feb 21, 2024 | 22.40 | 22.56 | 21.86 | 22.16 | 22.10 | 15,600 |
Feb 20, 2024 | 22.32 | 23.26 | 22.32 | 22.52 | 22.45 | 48,500 |
Feb 16, 2024 | 22.91 | 23.33 | 22.91 | 23.10 | 23.03 | 12,100 |
Feb 15, 2024 | 22.43 | 23.28 | 22.42 | 22.91 | 22.84 | 14,400 |
Feb 14, 2024 | 23.21 | 23.21 | 22.58 | 22.89 | 22.83 | 9,200 |
Feb 13, 2024 | 22.66 | 23.06 | 22.01 | 22.84 | 22.77 | 20,300 |
Feb 12, 2024 | 23.29 | 23.75 | 23.10 | 23.50 | 23.43 | 10,400 |
Feb 9, 2024 | 22.81 | 23.19 | 22.57 | 23.19 | 23.12 | 7,800 |
Feb 8, 2024 | 22.96 | 23.12 | 22.78 | 22.84 | 22.77 | 6,500 |
Feb 7, 2024 | 23.14 | 23.18 | 22.84 | 23.04 | 22.97 | 20,400 |
Feb 6, 2024 | 22.73 | 23.02 | 22.62 | 22.97 | 22.90 | 14,900 |
Feb 5, 2024 | 23.45 | 23.45 | 22.21 | 22.47 | 22.40 | 48,300 |
Feb 2, 2024 | 22.32 | 23.06 | 21.76 | 23.06 | 22.99 | 30,400 |
Feb 1, 2024 | 21.42 | 22.53 | 21.42 | 22.40 | 22.33 | 11,500 |
Jan 31, 2024 | 21.86 | 22.10 | 21.63 | 21.63 | 21.57 | 6,800 |
Jan 30, 2024 | 21.59 | 21.96 | 21.51 | 21.68 | 21.62 | 3,400 |
Jan 29, 2024 | 21.64 | 21.84 | 21.62 | 21.75 | 21.69 | 3,700 |
Jan 26, 2024 | 21.00 | 21.62 | 21.00 | 21.56 | 21.50 | 20,500 |
Jan 25, 2024 | 20.88 | 21.32 | 20.88 | 21.32 | 21.26 | 5,500 |
Jan 24, 2024 | 21.07 | 21.33 | 20.70 | 21.15 | 21.09 | 18,800 |
Jan 23, 2024 | 21.20 | 21.20 | 20.70 | 21.06 | 21.00 | 12,600 |
Jan 22, 2024 | 20.27 | 21.05 | 20.27 | 21.00 | 20.94 | 8,700 |
Jan 19, 2024 | 19.95 | 20.32 | 19.95 | 20.15 | 20.09 | 1,700 |
Jan 18, 2024 | 19.79 | 20.16 | 19.79 | 20.13 | 20.07 | 4,600 |
Jan 17, 2024 | 19.37 | 19.99 | 19.15 | 19.44 | 19.38 | 18,400 |
Jan 16, 2024 | 19.26 | 19.66 | 19.26 | 19.66 | 19.60 | 1,900 |
Jan 12, 2024 | 19.45 | 19.90 | 19.43 | 19.51 | 19.45 | 8,000 |
Jan 11, 2024 | 19.50 | 19.84 | 19.21 | 19.50 | 19.44 | 18,600 |
Jan 10, 2024 | 19.93 | 20.06 | 19.53 | 19.66 | 19.60 | 44,600 |
Jan 9, 2024 | 20.10 | 20.23 | 19.75 | 19.92 | 19.86 | 28,400 |
Jan 8, 2024 | 20.36 | 20.36 | 19.70 | 20.01 | 19.95 | 45,600 |
Jan 5, 2024 | 19.19 | 20.05 | 19.19 | 19.96 | 19.90 | 25,800 |
Jan 4, 2024 | 19.52 | 20.10 | 19.36 | 19.41 | 19.35 | 3,600 |
Jan 3, 2024 | 20.08 | 20.30 | 19.62 | 19.68 | 19.62 | 5,800 |
Jan 2, 2024 | 20.60 | 20.60 | 19.83 | 20.17 | 20.11 | 18,800 |
Dec 29, 2023 | 20.34 | 20.58 | 19.93 | 20.58 | 20.52 | 28,700 |
Dec 28, 2023 | 20.47 | 20.73 | 20.45 | 20.45 | 20.39 | 3,500 |
Dec 27, 2023 | 21.11 | 22.72 | 20.41 | 20.41 | 20.35 | 8,100 |
Dec 26, 2023 | 21.03 | 21.05 | 20.45 | 20.91 | 20.85 | 4,400 |
Dec 22, 2023 | 20.20 | 20.50 | 20.13 | 20.44 | 20.38 | 10,700 |
Dec 21, 2023 | 19.97 | 19.99 | 19.52 | 19.99 | 19.93 | 14,200 |
Dec 20, 2023 | 19.71 | 19.80 | 19.37 | 19.45 | 19.39 | 1,600 |
Dec 19, 2023 | 19.60 | 19.84 | 19.40 | 19.63 | 19.57 | 9,200 |
Dec 18, 2023 | 19.84 | 19.84 | 19.10 | 19.39 | 19.33 | 7,800 |
Dec 15, 2023 | 19.31 | 19.58 | 18.91 | 19.55 | 19.49 | 14,700 |
Dec 14, 2023 | 18.02 | 19.59 | 18.02 | 19.50 | 19.45 | 32,900 |
Dec 13, 2023 | 16.68 | 17.95 | 16.68 | 17.95 | 17.90 | 5,600 |
Dec 12, 2023 | 16.74 | 17.06 | 16.68 | 17.00 | 16.95 | 9,600 |
Dec 11, 2023 | 17.20 | 17.20 | 16.65 | 16.94 | 16.89 | 5,400 |
Dec 8, 2023 | 16.78 | 17.10 | 16.77 | 16.77 | 16.72 | 4,300 |
Dec 7, 2023 | 16.91 | 17.20 | 16.70 | 16.90 | 16.85 | 18,700 |
Dec 6, 2023 | 16.80 | 17.12 | 16.80 | 17.03 | 16.98 | 3,000 |
Dec 5, 2023 | 16.70 | 17.08 | 16.70 | 16.85 | 16.80 | 3,700 |
Dec 4, 2023 | 17.08 | 17.19 | 16.80 | 16.88 | 16.83 | 5,300 |
Dec 1, 2023 | 16.77 | 17.33 | 16.58 | 17.33 | 17.28 | 24,200 |
Nov 30, 2023 | 15.79 | 16.60 | 15.79 | 16.60 | 16.55 | 45,300 |
Nov 29, 2023 | 0.06 Dividend | |||||
Nov 29, 2023 | 15.59 | 16.21 | 15.59 | 15.80 | 15.75 | 18,400 |
Nov 28, 2023 | 15.35 | 15.74 | 15.34 | 15.72 | 15.61 | 4,200 |
Nov 27, 2023 | 15.55 | 15.61 | 15.36 | 15.43 | 15.32 | 3,600 |
Nov 24, 2023 | 15.39 | 15.77 | 15.39 | 15.77 | 15.66 | 300 |
Nov 22, 2023 | 15.13 | 15.58 | 15.10 | 15.47 | 15.36 | 3,000 |
Nov 21, 2023 | 15.52 | 15.52 | 15.00 | 15.23 | 15.12 | 11,600 |
Nov 20, 2023 | 15.53 | 15.56 | 15.08 | 15.39 | 15.28 | 6,700 |
Nov 17, 2023 | 15.56 | 15.56 | 15.24 | 15.43 | 15.32 | 6,700 |
Nov 16, 2023 | 16.12 | 16.13 | 15.51 | 15.63 | 15.52 | 12,300 |
Nov 15, 2023 | 16.25 | 16.48 | 15.68 | 15.87 | 15.76 | 8,600 |
Nov 14, 2023 | 14.71 | 16.31 | 14.71 | 16.15 | 16.04 | 21,000 |
Nov 13, 2023 | 14.68 | 14.78 | 14.44 | 14.44 | 14.34 | 17,600 |
Nov 10, 2023 | 14.59 | 14.70 | 14.43 | 14.60 | 14.50 | 18,800 |
Nov 9, 2023 | 14.75 | 15.43 | 14.61 | 14.61 | 14.51 | 14,700 |
Nov 8, 2023 | 14.54 | 15.21 | 14.21 | 15.00 | 14.90 | 9,000 |
Nov 7, 2023 | 14.60 | 14.65 | 14.31 | 14.57 | 14.47 | 4,300 |
Nov 6, 2023 | 14.83 | 15.33 | 14.54 | 14.54 | 14.44 | 9,700 |
Nov 3, 2023 | 14.04 | 15.85 | 14.04 | 15.23 | 15.12 | 27,900 |
Nov 2, 2023 | 13.00 | 13.86 | 13.00 | 13.53 | 13.44 | 28,600 |
Nov 1, 2023 | 12.51 | 13.22 | 12.51 | 13.14 | 13.05 | 26,700 |
Oct 31, 2023 | 12.96 | 13.05 | 12.22 | 12.38 | 12.29 | 23,200 |
Oct 30, 2023 | 12.63 | 13.45 | 12.63 | 13.09 | 13.00 | 32,000 |
Oct 27, 2023 | 13.05 | 13.05 | 12.44 | 12.53 | 12.44 | 18,100 |
Oct 26, 2023 | 13.64 | 13.64 | 12.89 | 12.89 | 12.80 | 13,200 |
Oct 25, 2023 | 13.90 | 13.91 | 13.44 | 13.44 | 13.35 | 17,300 |
Oct 24, 2023 | 14.28 | 14.42 | 13.60 | 14.31 | 14.21 | 12,500 |
Oct 23, 2023 | 14.28 | 14.76 | 14.19 | 14.19 | 14.09 | 10,000 |
Oct 20, 2023 | 14.95 | 14.95 | 14.26 | 14.39 | 14.29 | 18,500 |
Oct 19, 2023 | 14.71 | 15.12 | 14.71 | 14.90 | 14.80 | 6,300 |
Oct 18, 2023 | 14.88 | 14.96 | 14.80 | 14.84 | 14.74 | 4,800 |
Oct 17, 2023 | 14.57 | 15.06 | 14.57 | 14.67 | 14.57 | 28,200 |
Oct 16, 2023 | 14.40 | 14.84 | 14.40 | 14.77 | 14.67 | 7,400 |
Oct 13, 2023 | 14.97 | 14.97 | 14.16 | 14.16 | 14.06 | 4,100 |
Oct 12, 2023 | 15.00 | 15.44 | 14.81 | 15.00 | 14.90 | 11,800 |
Oct 11, 2023 | 15.55 | 15.55 | 15.10 | 15.31 | 15.20 | 3,100 |
Oct 10, 2023 | 15.31 | 15.89 | 15.31 | 15.78 | 15.67 | 1,700 |
Oct 9, 2023 | 15.46 | 15.46 | 15.06 | 15.44 | 15.33 | 2,100 |
Oct 6, 2023 | 14.73 | 15.14 | 14.73 | 15.05 | 14.95 | 5,200 |
Oct 5, 2023 | 14.50 | 15.00 | 14.50 | 14.83 | 14.73 | 6,700 |
Oct 4, 2023 | 14.42 | 14.87 | 14.37 | 14.56 | 14.46 | 6,600 |
Oct 3, 2023 | 14.72 | 14.72 | 14.24 | 14.26 | 14.16 | 15,200 |
Oct 2, 2023 | 15.24 | 15.24 | 14.47 | 14.77 | 14.67 | 9,800 |
Sep 29, 2023 | 15.52 | 15.52 | 15.11 | 15.20 | 15.10 | 10,100 |
Sep 28, 2023 | 15.30 | 15.64 | 14.90 | 15.36 | 15.25 | 24,900 |
Sep 27, 2023 | 15.47 | 15.78 | 15.13 | 15.21 | 15.11 | 7,000 |
Sep 26, 2023 | 15.53 | 15.64 | 15.11 | 15.13 | 15.03 | 16,300 |
Sep 25, 2023 | 15.59 | 15.71 | 15.51 | 15.56 | 15.45 | 6,300 |
Sep 22, 2023 | 16.00 | 16.00 | 15.72 | 15.84 | 15.73 | 9,600 |
Sep 21, 2023 | 16.67 | 16.67 | 15.76 | 15.85 | 15.74 | 6,400 |
Sep 20, 2023 | 16.50 | 16.82 | 16.44 | 16.53 | 16.42 | 9,000 |
Sep 19, 2023 | 16.74 | 16.74 | 16.35 | 16.45 | 16.34 | 4,800 |
Sep 18, 2023 | 16.95 | 16.95 | 16.61 | 16.71 | 16.59 | 2,300 |
Sep 15, 2023 | 16.20 | 17.10 | 16.20 | 16.97 | 16.85 | 6,800 |
Sep 14, 2023 | 15.90 | 16.15 | 15.85 | 16.13 | 16.02 | 3,800 |
Sep 13, 2023 | 15.56 | 15.89 | 15.56 | 15.67 | 15.56 | 6,700 |
Sep 12, 2023 | 15.60 | 15.60 | 15.39 | 15.53 | 15.42 | 6,000 |
Sep 11, 2023 | 15.51 | 15.78 | 15.44 | 15.55 | 15.44 | 4,000 |
Sep 8, 2023 | 15.56 | 15.74 | 15.46 | 15.63 | 15.52 | 13,000 |
Sep 7, 2023 | 15.75 | 15.75 | 15.29 | 15.49 | 15.38 | 7,700 |
Sep 6, 2023 | 15.09 | 15.99 | 15.09 | 15.84 | 15.73 | 23,800 |
Sep 5, 2023 | 15.11 | 15.25 | 14.96 | 15.25 | 15.14 | 15,200 |
Sep 1, 2023 | 15.07 | 15.35 | 15.07 | 15.17 | 15.07 | 5,300 |
Aug 31, 2023 | 15.14 | 15.14 | 14.92 | 15.02 | 14.92 | 9,900 |
Aug 30, 2023 | 0.06 Dividend | |||||
Aug 30, 2023 | 15.58 | 15.81 | 15.24 | 15.38 | 15.27 | 7,000 |
Aug 29, 2023 | 15.75 | 15.88 | 15.53 | 15.74 | 15.57 | 5,300 |
Aug 28, 2023 | 15.22 | 15.93 | 15.14 | 15.67 | 15.50 | 11,800 |
Aug 25, 2023 | 15.03 | 15.48 | 14.92 | 15.08 | 14.92 | 18,200 |
Aug 24, 2023 | 15.12 | 15.12 | 15.02 | 15.02 | 14.86 | 11,400 |
Aug 23, 2023 | 15.15 | 15.27 | 15.07 | 15.07 | 14.91 | 22,600 |
Aug 22, 2023 | 15.40 | 15.42 | 14.89 | 15.09 | 14.93 | 14,300 |
Aug 21, 2023 | 15.98 | 15.98 | 15.25 | 15.25 | 15.08 | 14,400 |
Aug 18, 2023 | 15.92 | 16.03 | 15.69 | 15.87 | 15.70 | 8,400 |
Aug 17, 2023 | 16.24 | 16.40 | 15.89 | 15.93 | 15.76 | 10,200 |
Aug 16, 2023 | 16.55 | 16.55 | 16.39 | 16.39 | 16.21 | 2,100 |
Aug 15, 2023 | 17.08 | 17.08 | 16.47 | 16.47 | 16.29 | 6,000 |
Aug 14, 2023 | 17.46 | 17.46 | 16.97 | 16.97 | 16.79 | 12,400 |
Aug 11, 2023 | 17.50 | 17.79 | 17.46 | 17.46 | 17.27 | 2,400 |
Aug 10, 2023 | 17.73 | 17.85 | 17.33 | 17.38 | 17.19 | 13,100 |
Aug 9, 2023 | 17.67 | 17.67 | 17.41 | 17.42 | 17.23 | 15,800 |
Aug 8, 2023 | 17.16 | 17.81 | 17.16 | 17.62 | 17.43 | 11,000 |
Aug 7, 2023 | 17.70 | 17.99 | 17.39 | 17.39 | 17.20 | 4,300 |
Aug 4, 2023 | 17.07 | 18.00 | 15.42 | 17.70 | 17.51 | 10,100 |
Aug 3, 2023 | 17.61 | 17.95 | 17.61 | 17.72 | 17.53 | 3,200 |
Aug 2, 2023 | 17.68 | 17.68 | 17.38 | 17.49 | 17.30 | 10,800 |
Aug 1, 2023 | 17.27 | 17.66 | 17.27 | 17.65 | 17.46 | 7,500 |
Jul 31, 2023 | 17.38 | 17.39 | 17.05 | 17.10 | 16.91 | 6,000 |
Jul 28, 2023 | 17.49 | 17.60 | 17.20 | 17.40 | 17.21 | 6,400 |
Jul 27, 2023 | 17.64 | 17.78 | 17.27 | 17.27 | 17.08 | 5,300 |
Jul 26, 2023 | 18.15 | 18.15 | 17.35 | 17.71 | 17.52 | 6,500 |
Jul 25, 2023 | 18.63 | 18.72 | 17.94 | 17.99 | 17.79 | 3,100 |
Jul 24, 2023 | 18.85 | 18.95 | 18.56 | 18.65 | 18.45 | 3,900 |
Jul 21, 2023 | 18.81 | 18.83 | 18.50 | 18.50 | 18.30 | 900 |
Jul 20, 2023 | 19.09 | 19.21 | 18.70 | 18.76 | 18.56 | 5,800 |
Jul 19, 2023 | 18.86 | 19.06 | 18.82 | 18.96 | 18.75 | 4,400 |
Jul 18, 2023 | 18.76 | 19.05 | 18.64 | 18.72 | 18.52 | 5,900 |
Jul 17, 2023 | 18.50 | 18.61 | 18.22 | 18.22 | 18.02 | 1,800 |
Jul 14, 2023 | 18.45 | 18.65 | 18.39 | 18.53 | 18.33 | 7,700 |
Jul 13, 2023 | 18.15 | 18.66 | 18.15 | 18.60 | 18.40 | 7,400 |
Jul 12, 2023 | 18.06 | 18.36 | 17.93 | 18.17 | 17.97 | 3,000 |
Jul 11, 2023 | 17.88 | 17.93 | 17.53 | 17.92 | 17.73 | 4,900 |
Jul 10, 2023 | 17.96 | 17.96 | 17.78 | 17.84 | 17.65 | 2,300 |
Jul 7, 2023 | 17.39 | 18.00 | 17.39 | 17.92 | 17.73 | 7,000 |
Jul 6, 2023 | 17.36 | 17.51 | 17.19 | 17.44 | 17.25 | 6,300 |
Jul 5, 2023 | 17.43 | 17.58 | 17.18 | 17.55 | 17.36 | 16,700 |
Jul 3, 2023 | 17.30 | 17.56 | 17.30 | 17.50 | 17.31 | 5,400 |
Jun 30, 2023 | 17.35 | 17.47 | 17.23 | 17.23 | 17.04 | 12,800 |
Jun 29, 2023 | 17.36 | 17.52 | 17.20 | 17.29 | 17.10 | 7,700 |
Jun 28, 2023 | 17.56 | 17.61 | 17.16 | 17.29 | 17.10 | 19,900 |
Jun 27, 2023 | 17.44 | 17.82 | 17.42 | 17.44 | 17.25 | 16,000 |
Jun 26, 2023 | 17.59 | 17.72 | 17.48 | 17.48 | 17.29 | 6,900 |
Jun 23, 2023 | 17.61 | 17.62 | 17.10 | 17.37 | 17.18 | 24,500 |
Jun 22, 2023 | 18.26 | 18.48 | 17.74 | 17.85 | 17.66 | 9,000 |
Jun 21, 2023 | 18.89 | 18.89 | 18.21 | 18.55 | 18.35 | 22,800 |
Jun 20, 2023 | 18.63 | 19.19 | 18.63 | 18.73 | 18.52 | 10,100 |
Jun 16, 2023 | 19.97 | 20.15 | 19.73 | 20.14 | 19.92 | 12,700 |
Jun 15, 2023 | 19.44 | 19.97 | 19.44 | 19.97 | 19.75 | 6,000 |
Jun 14, 2023 | 19.53 | 19.87 | 19.42 | 19.68 | 19.47 | 14,000 |
Jun 13, 2023 | 19.38 | 19.71 | 19.37 | 19.71 | 19.50 | 4,200 |
Jun 12, 2023 | 19.48 | 19.60 | 19.38 | 19.50 | 19.29 | 3,800 |
Jun 9, 2023 | 19.47 | 19.66 | 19.47 | 19.66 | 19.45 | 800 |
Jun 8, 2023 | 19.33 | 19.54 | 19.24 | 19.54 | 19.33 | 6,800 |
Jun 7, 2023 | 19.31 | 19.45 | 19.21 | 19.38 | 19.17 | 3,200 |
Jun 6, 2023 | 19.44 | 19.59 | 19.19 | 19.50 | 19.29 | 7,700 |
Jun 5, 2023 | 19.29 | 19.39 | 18.85 | 19.15 | 18.94 | 4,600 |
Jun 2, 2023 | 18.95 | 19.44 | 18.86 | 19.35 | 19.14 | 3,500 |
Jun 1, 2023 | 18.40 | 18.95 | 17.67 | 18.64 | 18.44 | 26,700 |
May 31, 2023 | 18.44 | 19.07 | 18.26 | 18.68 | 18.48 | 7,900 |
May 30, 2023 | 0.06 Dividend | |||||
May 30, 2023 | 18.80 | 18.80 | 18.39 | 18.66 | 18.46 | 3,500 |
May 26, 2023 | 18.65 | 18.84 | 18.35 | 18.68 | 18.41 | 14,900 |
May 25, 2023 | 19.01 | 19.01 | 18.56 | 18.68 | 18.42 | 9,700 |
May 24, 2023 | 19.10 | 19.11 | 18.86 | 19.11 | 18.84 | 3,600 |
May 23, 2023 | 19.40 | 20.47 | 18.86 | 19.28 | 19.01 | 30,900 |
May 22, 2023 | 19.75 | 19.90 | 19.21 | 19.89 | 19.61 | 11,300 |
May 19, 2023 | 19.69 | 20.15 | 18.89 | 20.00 | 19.72 | 3,100 |
May 18, 2023 | 19.78 | 20.00 | 19.50 | 19.50 | 19.22 | 11,200 |
May 17, 2023 | 18.44 | 19.90 | 18.44 | 19.89 | 19.61 | 6,500 |
May 16, 2023 | 18.56 | 18.68 | 17.95 | 18.21 | 17.95 | 24,800 |
May 15, 2023 | 17.65 | 18.67 | 17.65 | 18.48 | 18.22 | 11,900 |
May 12, 2023 | 16.90 | 17.50 | 16.90 | 17.42 | 17.17 | 18,600 |
May 11, 2023 | 16.93 | 17.02 | 16.45 | 16.79 | 16.55 | 7,200 |
May 10, 2023 | 17.21 | 17.25 | 16.80 | 16.90 | 16.66 | 7,200 |
May 9, 2023 | 17.18 | 17.52 | 16.93 | 17.12 | 16.88 | 6,300 |
May 8, 2023 | 17.32 | 17.61 | 17.19 | 17.23 | 16.99 | 9,700 |
May 5, 2023 | 16.70 | 17.21 | 16.59 | 17.13 | 16.89 | 16,200 |
May 4, 2023 | 16.76 | 16.81 | 16.23 | 16.29 | 16.06 | 17,600 |
May 3, 2023 | 16.85 | 17.09 | 16.70 | 16.70 | 16.46 | 11,400 |
May 2, 2023 | 17.27 | 17.27 | 16.67 | 16.67 | 16.43 | 6,400 |
May 1, 2023 | 16.92 | 17.50 | 16.92 | 17.40 | 17.15 | 8,700 |
Apr 28, 2023 | 16.57 | 17.00 | 16.57 | 16.75 | 16.51 | 13,200 |
Apr 27, 2023 | 16.77 | 17.20 | 16.58 | 16.59 | 16.35 | 19,800 |
Apr 26, 2023 | 17.56 | 17.56 | 16.55 | 16.55 | 16.31 | 18,300 |
Apr 25, 2023 | 18.50 | 18.50 | 17.39 | 17.43 | 17.18 | 9,200 |
Apr 24, 2023 | 18.41 | 18.64 | 18.35 | 18.64 | 18.38 | 5,700 |
Related Tickers
SPLP Steel Partners Holdings L.P.
37.44
0.00%
MATW Matthews International Corporation
27.28
+2.10%
HHS Harte Hanks, Inc.
7.01
-0.57%
VMI Valmont Industries, Inc.
213.53
+0.86%
NNBR NN, Inc.
4.0050
+4.84%
TRC Tejon Ranch Co.
17.01
+2.66%
MBI.MU Mitsubishi Corp
21.11
+1.15%
FIP FTAI Infrastructure Inc.
7.78
+9.73%
MBI.F Mitsubishi Corporation
21.12
+0.55%
GFF Griffon Corporation
69.08
+3.85%