Brookfield Business Partners LP (NY: BBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	14.89	15.01	14.81	15.01	11,303	+0.10(+0.69%)
May 30, 2017	15.31	15.31	14.75	14.91	18,811	-0.33(-2.18%)
May 26, 2017	15.29	15.35	15.15	15.24	8,555	+0.11(+0.72%)
May 25, 2017	15.50	15.50	15.13	15.13	5,911	-0.22(-1.45%)
May 24, 2017	15.32	15.43	15.20	15.36	4,574	+0.05(+0.30%)
May 23, 2017	15.58	15.58	15.13	15.31	11,316	-0.25(-1.64%)
May 22, 2017	15.30	15.77	15.16	15.56	16,263	+0.25(+1.63%)
May 19, 2017	14.77	15.32	14.77	15.32	6,530	+0.58(+3.96%)
May 18, 2017	14.75	14.92	14.60	14.73	14,291	-0.06(-0.38%)
May 17, 2017	15.04	15.04	14.76	14.79	13,100	-0.40(-2.65%)
May 16, 2017	15.32	15.35	15.08	15.19	31,599	-0.09(-0.59%)
May 15, 2017	15.27	15.41	15.14	15.28	16,943	-0.08(-0.55%)
May 12, 2017	15.54	15.55	15.22	15.37	14,445	-0.14(-0.91%)
May 11, 2017	15.44	15.68	15.44	15.51	12,887	+0.11(+0.70%)
May 10, 2017	15.21	15.41	15.04	15.40	11,174	+0.20(+1.34%)
May 09, 2017	15.21	15.24	15.10	15.20	16,591	+0.05(+0.34%)
May 08, 2017	15.19	15.25	15.15	15.15	25,897	+0.03(+0.19%)
May 05, 2017	14.87	15.12	14.87	15.12	20,925	+0.31(+2.10%)
May 04, 2017	15.02	15.07	14.81	14.81	7,401	-0.12(-0.80%)
May 03, 2017	15.03	15.03	14.83	14.93	13,160	-0.14(-0.90%)
May 02, 2017	15.15	15.15	15.06	15.06	1,881	-0.06(-0.37%)
May 01, 2017	14.98	15.23	14.87	15.12	24,385	+0.14(+0.94%)
Apr 28, 2017	14.84	15.02	14.76	14.98	8,947	+0.14(+0.95%)
Apr 27, 2017	14.73	14.88	14.73	14.83	5,468	+0.15(+1.00%)
Apr 26, 2017	14.71	14.80	14.66	14.69	20,493	-0.01(-0.08%)
Apr 25, 2017	14.79	14.79	14.59	14.70	17,881	-0.18(-1.18%)
Apr 24, 2017	14.72	14.92	14.72	14.87	7,696	+0.16(+1.12%)
Apr 21, 2017	14.48	14.71	14.29	14.71	14,118	+0.36(+2.48%)
Apr 20, 2017	14.15	14.48	14.11	14.35	28,332	+0.25(+1.77%)
Apr 19, 2017	13.70	14.10	13.70	14.10	10,318	+0.40(+2.93%)
Apr 18, 2017	13.72	13.84	13.68	13.70	4,551	-0.08(-0.59%)
Apr 17, 2017	13.67	13.96	13.67	13.78	5,533	+0.09(+0.64%)
Apr 13, 2017	13.75	13.83	13.70	13.70	6,015	-0.11(-0.78%)
Apr 12, 2017	13.87	13.95	13.75	13.80	6,353	-0.12(-0.89%)
Apr 11, 2017	13.82	13.93	13.82	13.93	7,204	+0.03(+0.24%)
Apr 10, 2017	13.71	13.98	13.70	13.90	4,312	+0.07(+0.49%)
Apr 07, 2017	13.71	13.91	13.71	13.83	4,498	-0.01(-0.08%)
Apr 06, 2017	13.75	13.84	13.69	13.84	9,245	+0.05(+0.37%)
Apr 05, 2017	13.87	13.87	13.70	13.79	6,263	-0.09(-0.63%)
Apr 04, 2017	13.84	14.03	13.77	13.88	20,881	+0.02(+0.14%)
Apr 03, 2017	13.97	13.98	13.74	13.86	13,457	-0.09(-0.65%)
Mar 31, 2017	14.13	14.15	13.93	13.95	14,696	-0.21(-1.52%)
Mar 30, 2017	13.86	14.17	13.86	14.16	13,413	+0.24(+1.71%)
Mar 29, 2017	13.83	13.96	13.78	13.92	17,591	+0.35(+2.54%)
Mar 28, 2017	13.88	14.04	13.58	13.58	21,031	-0.34(-2.44%)
Mar 27, 2017	13.77	13.96	13.66	13.92	25,895	+0.02(+0.16%)
Mar 24, 2017	13.70	13.92	13.70	13.90	31,797	+0.20(+1.45%)
Mar 23, 2017	13.50	13.78	13.50	13.70	29,318	+0.22(+1.60%)
Mar 22, 2017	13.74	13.74	13.48	13.48	19,279	-0.20(-1.45%)
Mar 21, 2017	13.99	14.01	13.67	13.68	20,429	-0.29(-2.07%)
Mar 20, 2017	14.18	14.18	13.90	13.97	18,821	-0.19(-1.32%)
Mar 17, 2017	14.18	14.48	14.15	14.16	43,258	+0.03(+0.24%)
Mar 16, 2017	14.26	14.53	14.12	14.12	21,245	-0.23(-1.62%)
Mar 15, 2017	14.22	14.41	14.17	14.35	28,408	+0.20(+1.44%)
Mar 14, 2017	14.10	14.23	14.10	14.15	23,685	-0.01(-0.08%)
Mar 13, 2017	14.25	14.43	14.15	14.16	15,856	-0.06(-0.40%)
Mar 10, 2017	14.04	14.30	14.04	14.22	16,637	+0.09(+0.64%)
Mar 09, 2017	13.80	14.13	13.80	14.13	13,954	+0.29(+2.09%)
Mar 08, 2017	13.91	13.95	13.81	13.84	13,553	-0.14(-1.01%)
Mar 07, 2017	13.91	14.04	13.90	13.98	10,206	+0.08(+0.61%)
Mar 06, 2017	14.17	14.17	13.88	13.90	19,593	-0.38(-2.66%)
Mar 03, 2017	14.32	14.38	14.11	14.27	34,632	-0.05(-0.32%)
Mar 02, 2017	14.53	14.55	14.32	14.32	11,570	-0.19(-1.29%)

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.