Brookfield Business Partners LP (NY: BBU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2022	22.61	22.61	21.69	22.05	71,147	-0.82(-3.60%)
May 27, 2022	22.37	23.07	22.26	22.87	39,189	+0.83(+3.75%)
May 26, 2022	21.26	22.34	21.12	22.05	40,359	+0.84(+3.95%)
May 25, 2022	20.87	21.28	20.60	21.21	27,921	+0.44(+2.11%)
May 24, 2022	20.93	20.93	19.91	20.77	43,453	-0.61(-2.87%)
May 23, 2022	20.21	21.39	20.21	21.39	25,462	+1.56(+7.89%)
May 20, 2022	20.64	21.01	18.86	19.82	131,302	-0.52(-2.56%)
May 19, 2022	20.85	20.88	19.90	20.34	56,073	-0.27(-1.31%)
May 18, 2022	21.72	22.04	20.47	20.61	37,344	-1.27(-5.79%)
May 17, 2022	22.04	22.25	21.63	21.88	38,845	+0.22(+1.03%)
May 16, 2022	21.92	22.09	21.36	21.66	31,595	-0.11(-0.51%)
May 13, 2022	21.31	21.96	21.31	21.77	50,125	+0.64(+3.04%)
May 12, 2022	21.46	21.96	20.83	21.12	30,629	-0.74(-3.36%)
May 11, 2022	21.42	22.24	21.40	21.86	40,338	+0.50(+2.35%)
May 10, 2022	22.56	22.56	20.74	21.36	72,109	+0.02(+0.09%)
May 09, 2022	21.64	21.64	21.04	21.34	80,703	-0.24(-1.12%)
May 06, 2022	21.56	22.23	21.02	21.58	24,656	-0.03(-0.13%)
May 05, 2022	22.34	22.34	20.20	21.61	71,354	-0.67(-3.01%)
May 04, 2022	22.16	22.47	21.86	22.28	31,767	+0.47(+2.13%)
May 03, 2022	22.55	22.73	21.67	21.81	31,602	-0.69(-3.06%)
May 02, 2022	22.38	22.76	22.15	22.50	42,475	+0.34(+1.51%)
Apr 29, 2022	23.55	23.55	22.17	22.17	29,265	-1.24(-5.29%)
Apr 28, 2022	23.14	23.67	23.03	23.41	34,241	+0.31(+1.33%)
Apr 27, 2022	23.35	23.83	23.10	23.10	60,483	-0.34(-1.43%)
Apr 26, 2022	24.01	24.01	23.01	23.43	37,464	-0.47(-1.95%)
Apr 25, 2022	23.74	23.96	23.05	23.90	105,414	+0.15(+0.63%)
Apr 22, 2022	25.71	25.81	23.75	23.75	99,168	-1.92(-7.47%)
Apr 21, 2022	26.77	26.85	25.67	25.67	59,218	-1.14(-4.24%)
Apr 20, 2022	27.09	27.09	26.61	26.80	21,914	-0.03(-0.10%)
Apr 19, 2022	26.51	27.16	26.51	26.83	26,044	+0.40(+1.51%)
Apr 18, 2022	26.67	26.88	26.30	26.43	17,800	-0.15(-0.56%)
Apr 14, 2022	26.79	27.23	26.42	26.58	28,231	-0.07(-0.28%)
Apr 13, 2022	26.41	26.81	26.41	26.66	6,057	+0.26(+0.99%)
Apr 12, 2022	25.98	26.78	25.98	26.39	47,874	+0.38(+1.47%)
Apr 11, 2022	25.78	26.35	25.52	26.01	16,797	+0.15(+0.58%)
Apr 08, 2022	25.66	26.02	25.65	25.86	27,455	+0.00(+0.00%)
Apr 07, 2022	25.81	25.99	25.50	25.86	34,384	+0.03(+0.11%)
Apr 06, 2022	26.58	26.58	25.66	25.84	41,213	-0.84(-3.14%)
Apr 05, 2022	27.92	27.92	26.66	26.67	26,294	-1.12(-4.02%)
Apr 04, 2022	27.63	27.92	27.63	27.79	10,694	+0.12(+0.43%)
Apr 01, 2022	29.09	29.11	27.22	27.67	14,815	-0.93(-3.25%)
Mar 31, 2022	28.67	29.29	28.43	28.60	34,257	-0.09(-0.32%)
Mar 30, 2022	27.93	28.86	27.90	28.69	97,626	+0.98(+3.53%)
Mar 29, 2022	28.82	29.26	27.53	27.72	49,545	-0.73(-2.55%)
Mar 28, 2022	28.96	29.33	28.34	28.44	27,834	-0.12(-0.42%)
Mar 25, 2022	27.32	28.88	27.32	28.56	30,394	+0.97(+3.51%)
Mar 24, 2022	27.36	28.07	27.25	27.60	33,820	+0.55(+2.03%)
Mar 23, 2022	25.77	27.25	25.77	27.05	61,632	+1.15(+4.46%)
Mar 22, 2022	25.85	26.20	25.62	25.89	53,111	+0.53(+2.09%)
Mar 21, 2022	26.36	27.74	25.28	25.36	41,048	-1.00(-3.78%)
Mar 18, 2022	24.93	26.64	24.93	26.36	79,917	+1.25(+4.97%)
Mar 17, 2022	23.89	25.15	23.89	25.11	34,030	+1.00(+4.13%)
Mar 16, 2022	24.76	25.03	23.63	24.11	73,247	-0.53(-2.15%)
Mar 15, 2022	25.78	25.78	24.14	24.64	100,780	+0.95(+4.01%)
Mar 14, 2022	24.54	24.60	23.40	23.69	50,249	-0.73(-3.01%)
Mar 11, 2022	24.38	24.49	24.27	24.43	15,912	+0.09(+0.37%)
Mar 10, 2022	23.78	24.34	23.74	24.34	10,654	+0.45(+1.88%)
Mar 09, 2022	23.52	24.03	23.45	23.89	44,305	+0.66(+2.83%)
Mar 08, 2022	23.73	23.77	23.01	23.23	41,065	-0.47(-1.98%)
Mar 07, 2022	25.06	25.35	23.66	23.70	42,585	-1.47(-5.83%)
Mar 04, 2022	25.35	25.74	25.07	25.17	23,668	-0.35(-1.38%)
Mar 03, 2022	26.22	26.22	25.18	25.52	111,584	-0.68(-2.60%)
Mar 02, 2022	26.29	26.58	26.05	26.20	21,682	+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.