Brookfield Business Partners LP (NY: BBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.63	22.63	21.71	22.06	71,099	-0.82(-3.60%)
May 27, 2022	22.38	23.09	22.28	22.89	39,163	+0.83(+3.75%)
May 26, 2022	21.28	22.35	21.13	22.06	40,332	+0.84(+3.95%)
May 25, 2022	20.89	21.30	20.62	21.22	27,903	+0.44(+2.11%)
May 24, 2022	20.94	20.94	19.92	20.79	43,424	-0.61(-2.87%)
May 23, 2022	20.23	21.40	20.23	21.40	25,445	+1.57(+7.89%)
May 20, 2022	20.65	21.03	18.88	19.83	131,214	-0.52(-2.56%)
May 19, 2022	20.86	20.90	19.91	20.36	56,036	-0.27(-1.31%)
May 18, 2022	21.74	22.05	20.49	20.63	37,319	-1.27(-5.79%)
May 17, 2022	22.05	22.27	21.64	21.89	38,819	+0.22(+1.03%)
May 16, 2022	21.93	22.11	21.37	21.67	31,574	-0.11(-0.51%)
May 13, 2022	21.33	21.97	21.33	21.78	50,091	+0.64(+3.04%)
May 12, 2022	21.47	21.98	20.84	21.14	30,609	-0.74(-3.36%)
May 11, 2022	21.44	22.26	21.42	21.88	40,311	+0.50(+2.35%)
May 10, 2022	22.57	22.57	20.76	21.37	72,061	+0.02(+0.09%)
May 09, 2022	21.65	21.65	21.06	21.35	80,649	-0.24(-1.12%)
May 06, 2022	21.58	22.24	21.04	21.60	24,640	-0.03(-0.13%)
May 05, 2022	22.36	22.36	20.22	21.62	71,306	-0.67(-3.01%)
May 04, 2022	22.17	22.49	21.88	22.29	31,745	+0.47(+2.13%)
May 03, 2022	22.56	22.74	21.69	21.83	31,581	-0.69(-3.06%)
May 02, 2022	22.40	22.77	22.16	22.52	42,447	+0.34(+1.51%)
Apr 29, 2022	23.56	23.56	22.18	22.18	29,246	-1.24(-5.29%)
Apr 28, 2022	23.15	23.68	23.05	23.42	34,218	+0.31(+1.33%)
Apr 27, 2022	23.37	23.85	23.11	23.11	60,443	-0.34(-1.43%)
Apr 26, 2022	24.03	24.03	23.03	23.45	37,439	-0.47(-1.95%)
Apr 25, 2022	23.76	23.98	23.07	23.92	105,343	+0.15(+0.63%)
Apr 22, 2022	25.72	25.83	23.77	23.77	99,101	-1.92(-7.47%)
Apr 21, 2022	26.78	26.87	25.69	25.69	59,179	-1.14(-4.24%)
Apr 20, 2022	27.11	27.11	26.63	26.82	21,899	-0.03(-0.10%)
Apr 19, 2022	26.52	27.18	26.52	26.85	26,027	+0.40(+1.51%)
Apr 18, 2022	26.69	26.90	26.32	26.45	17,788	-0.15(-0.56%)
Apr 14, 2022	26.81	27.25	26.44	26.60	28,212	-0.07(-0.28%)
Apr 13, 2022	26.43	26.83	26.43	26.67	6,053	+0.26(+0.99%)
Apr 12, 2022	26.00	26.79	26.00	26.41	47,842	+0.38(+1.47%)
Apr 11, 2022	25.80	26.37	25.54	26.03	16,786	+0.15(+0.58%)
Apr 08, 2022	25.68	26.04	25.67	25.88	27,437	+0.00(+0.00%)
Apr 07, 2022	25.83	26.01	25.52	25.88	34,361	+0.03(+0.11%)
Apr 06, 2022	26.60	26.60	25.68	25.85	41,186	-0.84(-3.14%)
Apr 05, 2022	27.94	27.94	26.67	26.69	26,277	-1.12(-4.02%)
Apr 04, 2022	27.65	27.94	27.65	27.81	10,687	+0.12(+0.43%)
Apr 01, 2022	29.10	29.13	27.24	27.69	14,806	-0.93(-3.25%)
Mar 31, 2022	28.69	29.31	28.45	28.62	34,235	-0.09(-0.32%)
Mar 30, 2022	27.95	28.88	27.92	28.71	97,561	+0.98(+3.53%)
Mar 29, 2022	28.84	29.28	27.55	27.74	49,512	-0.73(-2.55%)
Mar 28, 2022	28.98	29.35	28.36	28.46	27,816	-0.12(-0.42%)
Mar 25, 2022	27.33	28.90	27.33	28.58	30,374	+0.97(+3.51%)
Mar 24, 2022	27.38	28.09	27.27	27.61	33,798	+0.55(+2.03%)
Mar 23, 2022	25.79	27.27	25.79	27.06	61,590	+1.16(+4.46%)
Mar 22, 2022	25.86	26.22	25.63	25.91	53,075	+0.53(+2.09%)
Mar 21, 2022	26.38	27.76	25.29	25.38	41,020	-1.00(-3.78%)
Mar 18, 2022	24.95	26.65	24.95	26.38	79,863	+1.25(+4.97%)
Mar 17, 2022	23.90	25.16	23.90	25.13	34,007	+1.00(+4.13%)
Mar 16, 2022	24.77	25.04	23.65	24.13	73,198	-0.53(-2.15%)
Mar 15, 2022	25.80	25.80	24.16	24.66	100,712	+0.95(+4.01%)
Mar 14, 2022	24.56	24.61	23.42	23.71	50,215	-0.74(-3.01%)
Mar 11, 2022	24.40	24.51	24.29	24.45	15,901	+0.09(+0.37%)
Mar 10, 2022	23.80	24.36	23.76	24.36	10,647	+0.45(+1.88%)
Mar 09, 2022	23.54	24.05	23.47	23.91	44,275	+0.66(+2.83%)
Mar 08, 2022	23.75	23.79	23.02	23.25	41,038	-0.47(-1.98%)
Mar 07, 2022	25.07	25.37	23.68	23.72	42,556	-1.47(-5.83%)
Mar 04, 2022	25.37	25.76	25.09	25.19	23,653	-0.35(-1.38%)
Mar 03, 2022	26.23	26.23	25.20	25.54	111,509	-0.68(-2.60%)
Mar 02, 2022	26.31	26.60	26.07	26.22	21,668	+0.19(+0.74%)

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.