Brookfield Business Partners LP (NY: BBU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	25.49	25.49	24.25	24.38	32,964	-0.81(-3.21%)
Feb 25, 2021	26.08	26.36	25.03	25.19	29,222	-0.75(-2.88%)
Feb 24, 2021	25.39	25.99	25.16	25.93	18,343	+0.43(+1.69%)
Feb 23, 2021	25.19	25.51	24.96	25.50	27,142	+0.19(+0.76%)
Feb 22, 2021	25.21	25.48	25.19	25.31	12,379	-0.14(-0.54%)
Feb 19, 2021	25.51	25.69	25.20	25.45	43,286	-0.05(-0.19%)
Feb 18, 2021	25.41	25.68	25.34	25.49	14,560	-0.08(-0.30%)
Feb 17, 2021	24.90	25.64	24.90	25.57	34,923	+0.05(+0.20%)
Feb 16, 2021	25.54	25.77	25.27	25.52	14,924	+0.23(+0.90%)
Feb 12, 2021	25.10	25.39	24.63	25.29	76,971	+0.24(+0.95%)
Feb 11, 2021	23.94	25.24	23.94	25.06	98,016	+1.31(+5.50%)
Feb 10, 2021	23.45	23.75	22.88	23.75	81,625	+0.61(+2.64%)
Feb 09, 2021	23.62	23.62	22.96	23.14	26,434	-0.39(-1.67%)
Feb 08, 2021	22.48	23.75	22.48	23.53	48,909	+0.84(+3.72%)
Feb 05, 2021	22.96	23.08	22.47	22.69	49,517	+0.53(+2.38%)
Feb 04, 2021	22.37	22.75	21.86	22.16	49,524	+0.11(+0.52%)
Feb 03, 2021	22.23	22.44	21.91	22.04	20,553	-0.31(-1.39%)
Feb 02, 2021	22.06	22.62	21.85	22.35	26,458	+0.34(+1.56%)
Feb 01, 2021	21.69	22.15	21.25	22.01	24,470	+0.55(+2.57%)
Jan 29, 2021	21.58	21.78	21.32	21.46	25,601	-0.18(-0.82%)
Jan 28, 2021	22.01	22.11	21.56	21.64	29,958	+0.02(+0.11%)
Jan 27, 2021	21.22	22.24	21.01	21.61	257,025	+0.21(+1.00%)
Jan 26, 2021	21.81	21.85	21.22	21.40	46,090	-0.48(-2.17%)
Jan 25, 2021	22.38	22.69	21.87	21.87	28,405	-0.71(-3.13%)
Jan 22, 2021	22.30	22.60	22.30	22.58	12,800	+0.18(+0.80%)
Jan 21, 2021	23.03	23.03	22.09	22.40	40,478	-0.51(-2.23%)
Jan 20, 2021	22.93	22.95	22.77	22.91	16,199	+0.24(+1.05%)
Jan 19, 2021	22.66	22.83	22.49	22.67	19,301	+0.13(+0.58%)
Jan 15, 2021	22.84	22.84	22.39	22.54	23,579	-0.22(-0.97%)
Jan 14, 2021	22.62	23.01	22.54	22.76	9,853	+0.12(+0.54%)
Jan 13, 2021	22.51	22.73	22.35	22.64	17,371	-0.14(-0.61%)
Jan 12, 2021	22.45	22.78	22.38	22.78	16,238	+0.41(+1.83%)
Jan 11, 2021	22.35	22.60	22.35	22.37	21,782	-0.36(-1.59%)
Jan 08, 2021	22.99	22.99	22.51	22.73	23,916	+0.07(+0.31%)
Jan 07, 2021	22.72	22.98	22.58	22.66	23,029	-0.07(-0.29%)
Jan 06, 2021	22.93	23.10	22.56	22.73	35,140	-0.21(-0.93%)
Jan 05, 2021	22.56	23.06	22.56	22.94	18,879	+0.45(+1.98%)
Jan 04, 2021	22.46	22.79	22.38	22.50	27,066	+0.21(+0.96%)
Dec 31, 2020		22.28	22.28	22.28	35,247	-0.35(-1.55%)
Dec 30, 2020	22.57	22.78	22.53	22.63	35,247	+0.04(+0.18%)
Dec 29, 2020	22.41	22.67	22.10	22.59	57,681	+0.31(+1.41%)
Dec 28, 2020	22.81	22.81	22.28	22.28	11,860	-0.27(-1.19%)
Dec 24, 2020	21.99	22.59	21.99	22.54	16,000	+0.52(+2.35%)
Dec 23, 2020	21.88	22.23	21.83	22.03	28,604	+0.33(+1.53%)
Dec 22, 2020	22.13	22.13	21.58	21.69	24,575	-0.63(-2.82%)
Dec 21, 2020	21.69	22.40	21.64	22.32	24,161	+0.24(+1.08%)
Dec 18, 2020	22.76	22.76	22.01	22.09	31,664	-0.68(-3.00%)
Dec 17, 2020	22.54	22.89	22.54	22.77	15,035	+0.07(+0.31%)
Dec 16, 2020	22.62	22.74	22.45	22.70	28,530	-0.07(-0.29%)
Dec 15, 2020	22.20	23.06	22.20	22.76	40,247	+0.53(+2.36%)
Dec 14, 2020	22.47	22.56	21.94	22.24	50,200	+0.13(+0.60%)
Dec 11, 2020	22.37	22.79	21.78	22.10	66,023	-0.50(-2.23%)
Dec 10, 2020	22.34	23.07	22.34	22.61	35,400	-0.06(-0.26%)
Dec 09, 2020	23.58	23.64	22.65	22.67	39,033	-0.90(-3.80%)
Dec 08, 2020	23.59	23.75	23.39	23.56	61,004	-0.16(-0.68%)
Dec 07, 2020	23.16	23.75	23.07	23.73	42,671	+0.48(+2.07%)
Dec 04, 2020	22.34	23.61	22.34	23.24	50,696	+0.81(+3.60%)
Dec 03, 2020	22.26	22.71	22.26	22.44	65,073	+0.42(+1.89%)
Dec 02, 2020	21.52	22.09	21.52	22.02	53,477	+0.39(+1.81%)

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.