Brookfield Business Partners LP (NY: BBU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2022	21.30	21.66	20.78	21.35	18,580	-0.14(-0.66%)
Oct 28, 2022	20.73	21.49	20.47	21.49	11,570	+0.89(+4.30%)
Oct 27, 2022	19.83	20.62	19.64	20.60	7,837	+0.64(+3.21%)
Oct 26, 2022	19.80	20.58	19.65	19.96	11,763	+0.37(+1.88%)
Oct 25, 2022	18.38	19.70	18.38	19.59	4,078	+1.17(+6.35%)
Oct 24, 2022	18.77	18.77	18.24	18.42	11,257	-0.67(-3.51%)
Oct 21, 2022	18.55	19.09	18.11	19.09	8,241	+0.66(+3.58%)
Oct 20, 2022	18.59	18.76	18.27	18.43	6,345	+0.06(+0.31%)
Oct 19, 2022	18.29	18.46	17.57	18.38	23,761	+0.08(+0.46%)
Oct 18, 2022	18.33	18.78	18.10	18.29	32,287	+0.41(+2.27%)
Oct 17, 2022	18.17	18.58	17.69	17.89	47,794	+0.29(+1.66%)
Oct 14, 2022	19.11	19.11	17.54	17.59	20,998	-1.49(-7.81%)
Oct 13, 2022	18.67	19.15	17.92	19.08	20,430	+0.23(+1.20%)
Oct 12, 2022	18.39	18.86	18.15	18.86	28,030	+1.27(+7.24%)
Oct 11, 2022	17.97	18.11	17.49	17.58	4,995	-0.94(-5.06%)
Oct 10, 2022	18.26	18.53	17.95	18.52	1,156	+0.27(+1.47%)
Oct 07, 2022	18.46	18.61	18.10	18.25	12,439	-0.60(-3.19%)
Oct 06, 2022	18.92	18.92	18.39	18.86	3,822	-0.67(-3.43%)
Oct 05, 2022	20.19	20.19	19.29	19.53	7,882	-0.83(-4.08%)
Oct 04, 2022	19.89	20.64	19.89	20.36	5,267	+0.76(+3.90%)
Oct 03, 2022	18.73	19.62	18.73	19.59	10,165	+1.24(+6.78%)
Sep 30, 2022	17.97	18.59	17.71	18.35	22,391	+0.52(+2.91%)
Sep 29, 2022	18.42	18.42	17.68	17.83	9,992	-0.82(-4.40%)
Sep 28, 2022	18.04	18.67	17.84	18.65	12,006	+0.74(+4.11%)
Sep 27, 2022	18.36	18.41	17.81	17.91	7,678	-0.06(-0.31%)
Sep 26, 2022	18.61	19.18	17.88	17.97	14,464	-0.80(-4.27%)
Sep 23, 2022	18.84	19.14	18.42	18.77	4,910	-0.52(-2.69%)
Sep 22, 2022	19.29	19.40	19.05	19.29	5,567	-0.18(-0.91%)
Sep 21, 2022	19.62	19.71	19.28	19.47	21,578	-0.17(-0.86%)
Sep 20, 2022	20.35	20.35	19.45	19.64	15,710	-1.07(-5.19%)
Sep 19, 2022	19.87	20.71	19.81	20.71	16,899	+0.54(+2.70%)
Sep 16, 2022	21.41	21.57	19.93	20.17	14,637	-1.71(-7.83%)
Sep 15, 2022	22.04	22.40	21.58	21.88	19,763	-0.34(-1.53%)
Sep 14, 2022	22.72	22.90	22.16	22.22	3,552	-0.24(-1.05%)
Sep 13, 2022	22.64	23.04	22.43	22.46	7,302	-0.73(-3.13%)
Sep 12, 2022	22.73	23.30	22.43	23.18	26,207	+0.74(+3.28%)
Sep 09, 2022	22.13	22.65	22.01	22.45	34,823	+0.54(+2.45%)
Sep 08, 2022	20.69	21.91	20.69	21.91	9,926	+1.03(+4.92%)
Sep 07, 2022	20.24	20.99	20.06	20.88	19,127	+0.74(+3.70%)
Sep 06, 2022	20.42	20.71	19.70	20.14	7,425	-0.54(-2.60%)
Sep 02, 2022	20.55	20.75	20.10	20.68	8,970	+0.30(+1.48%)
Sep 01, 2022	20.13	20.62	19.09	20.37	18,259	-0.08(-0.37%)
Aug 31, 2022	20.10	20.55	20.00	20.45	13,048	+0.41(+2.07%)
Aug 30, 2022	20.27	20.66	20.04	20.04	4,615	-0.54(-2.64%)
Aug 29, 2022	20.42	21.01	20.42	20.58	10,520	-0.08(-0.41%)
Aug 26, 2022	21.29	21.29	20.58	20.66	10,593	-0.27(-1.30%)
Aug 25, 2022	21.68	21.80	20.93	20.93	6,843	-0.78(-3.58%)
Aug 24, 2022	22.00	22.23	21.50	21.71	3,256	-0.58(-2.61%)
Aug 23, 2022	21.92	22.47	21.78	22.29	8,065	+0.72(+3.34%)
Aug 22, 2022	21.95	21.98	21.21	21.57	14,114	-0.37(-1.67%)
Aug 19, 2022	22.25	22.31	21.93	21.94	2,090	-0.65(-2.86%)
Aug 18, 2022	23.39	23.39	22.47	22.58	18,494	-0.85(-3.64%)
Aug 17, 2022	24.13	24.50	23.43	23.43	7,122	-1.10(-4.47%)
Aug 16, 2022	24.20	24.82	24.00	24.53	21,796	+0.50(+2.07%)
Aug 15, 2022	23.80	24.16	23.76	24.03	5,999	+0.07(+0.27%)
Aug 12, 2022	23.29	24.15	23.19	23.97	12,475	+0.50(+2.11%)
Aug 11, 2022	24.16	24.16	23.21	23.47	5,996	-0.47(-1.96%)
Aug 10, 2022	24.29	24.49	23.88	23.94	15,688	-0.06(-0.23%)
Aug 09, 2022	23.49	24.18	23.49	24.00	26,390	+1.20(+5.26%)
Aug 08, 2022	23.13	24.77	22.80	22.80	44,941	+0.00(+0.00%)
Aug 05, 2022	22.48	22.93	20.76	22.80	27,838	+1.51(+7.08%)
Aug 04, 2022	19.92	21.34	19.92	21.29	21,627	+0.85(+4.17%)
Aug 03, 2022	19.21	20.52	19.21	20.44	11,027	+1.31(+6.86%)
Aug 02, 2022	18.60	19.38	18.60	19.13	23,448	+0.30(+1.62%)

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.