Brookfield Business Partners LP (NY: BBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	23.41	23.58	22.34	22.85	99,650	-1.01(-4.24%)
Feb 27, 2020	24.74	25.08	23.68	23.86	52,066	-1.07(-4.28%)
Feb 26, 2020	25.26	25.56	24.86	24.93	48,327	-0.33(-1.31%)
Feb 25, 2020	26.13	26.13	24.87	25.26	74,827	-0.62(-2.38%)
Feb 24, 2020	26.50	26.51	25.73	25.87	61,934	-1.22(-4.49%)
Feb 21, 2020	27.25	27.25	26.75	27.09	27,163	-0.08(-0.28%)
Feb 20, 2020	27.51	27.61	26.94	27.17	51,483	-0.36(-1.31%)
Feb 19, 2020	27.15	27.52	27.02	27.52	59,780	+0.46(+1.70%)
Feb 18, 2020	26.79	27.11	26.70	27.07	47,293	+0.15(+0.55%)
Feb 14, 2020	26.37	26.98	26.17	26.92	37,180	+0.68(+2.60%)
Feb 13, 2020	25.92	26.29	25.92	26.24	19,912	+0.14(+0.54%)
Feb 12, 2020	26.28	26.28	25.98	26.09	42,446	-0.04(-0.16%)
Feb 11, 2020	26.09	26.22	26.03	26.13	44,263	+0.19(+0.75%)
Feb 10, 2020	25.80	26.07	25.80	25.94	35,934	+0.04(+0.16%)
Feb 07, 2020	26.24	26.51	25.76	25.90	37,689	-0.34(-1.30%)
Feb 06, 2020	25.62	26.48	25.48	26.24	128,652	+0.87(+3.41%)
Feb 05, 2020	25.19	25.65	25.16	25.38	33,302	+0.19(+0.75%)
Feb 04, 2020	25.06	25.33	24.91	25.19	39,920	+0.38(+1.54%)
Feb 03, 2020	24.87	25.09	24.78	24.80	23,690	+0.04(+0.14%)
Jan 31, 2020	24.83	24.86	24.76	24.77	22,579	-0.17(-0.68%)
Jan 30, 2020	24.84	24.94	24.62	24.94	20,778	-0.03(-0.12%)
Jan 29, 2020	25.37	25.58	24.92	24.97	39,339	-0.28(-1.10%)
Jan 28, 2020	25.19	25.60	25.10	25.25	53,498	+0.24(+0.94%)
Jan 27, 2020	25.19	25.19	24.76	25.01	60,612	-0.39(-1.53%)
Jan 24, 2020	25.52	25.62	25.27	25.40	35,312	-0.09(-0.37%)
Jan 23, 2020	25.50	25.55	25.27	25.49	35,285	-0.06(-0.23%)
Jan 22, 2020	25.70	25.81	25.43	25.55	33,985	-0.06(-0.23%)
Jan 21, 2020	25.51	25.95	25.51	25.61	85,945	+0.47(+1.85%)
Jan 17, 2020	24.66	25.18	24.52	25.15	56,873	+0.49(+2.01%)
Jan 16, 2020	24.41	24.75	24.40	24.65	26,873	+0.33(+1.36%)
Jan 15, 2020	24.09	24.33	23.93	24.32	53,378	+0.21(+0.88%)
Jan 14, 2020	24.23	24.40	24.01	24.11	37,025	-0.14(-0.58%)
Jan 13, 2020	24.09	24.57	24.07	24.25	95,252	+0.16(+0.69%)
Jan 10, 2020	23.90	24.31	23.90	24.09	30,049	+0.11(+0.47%)
Jan 09, 2020	24.08	24.08	23.81	23.97	44,592	+0.01(+0.02%)
Jan 08, 2020	24.27	24.30	23.94	23.97	33,097	-0.27(-1.12%)
Jan 07, 2020	24.29	24.30	24.14	24.24	26,990	-0.11(-0.44%)
Jan 06, 2020	24.62	24.62	24.27	24.34	36,003	-0.45(-1.83%)
Jan 03, 2020	24.76	24.93	24.62	24.80	50,931	-0.01(-0.05%)
Jan 02, 2020	24.56	25.03	24.46	24.81	68,343	+0.49(+2.03%)
Dec 31, 2019	24.56	24.78	24.31	24.31	16,637	-0.19(-0.77%)
Dec 30, 2019	24.95	24.95	24.48	24.50	45,646	-0.38(-1.52%)
Dec 27, 2019	25.12	25.16	24.79	24.88	84,716	-0.17(-0.68%)
Dec 26, 2019	24.87	25.05	24.86	25.05	17,216	+0.20(+0.81%)
Dec 24, 2019	25.07	25.07	24.74	24.85	16,298	-0.11(-0.42%)
Dec 23, 2019	24.46	24.96	24.39	24.96	96,646	+0.50(+2.05%)
Dec 20, 2019	24.35	24.49	24.28	24.46	79,283	-0.01(-0.02%)
Dec 19, 2019	24.41	24.52	24.33	24.46	35,743	-0.06(-0.24%)
Dec 18, 2019	24.04	24.52	23.82	24.52	31,491	+0.44(+1.83%)
Dec 17, 2019	24.32	24.59	23.90	24.08	42,621	-0.27(-1.11%)
Dec 16, 2019	24.15	24.37	24.10	24.35	39,986	+0.41(+1.72%)
Dec 13, 2019	23.67	24.01	23.49	23.94	28,861	+0.17(+0.72%)
Dec 12, 2019	23.88	24.30	23.59	23.77	54,597	-0.19(-0.81%)
Dec 11, 2019	24.01	24.17	23.85	23.96	27,058	-0.13(-0.54%)
Dec 10, 2019	24.55	24.59	23.87	24.09	42,539	-0.36(-1.47%)
Dec 09, 2019	24.46	24.59	24.36	24.45	32,472	-0.04(-0.17%)
Dec 06, 2019	24.95	24.95	24.23	24.49	63,834	-0.37(-1.49%)
Dec 05, 2019	24.65	24.86	24.58	24.86	55,797	+0.25(+1.01%)
Dec 04, 2019	24.52	24.67	24.48	24.62	52,298	+0.20(+0.82%)
Dec 03, 2019	24.37	24.58	24.16	24.41	50,205	-0.06(-0.26%)

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.