Brookfield Business Partners L.P. Limited Partnership Units NYSE:BBU Historical Prices

Below are the 1941 trading days of historical prices for BBU.

#	Exchange	Symbol	Date	Open	High	Low	Close
1941	NYSE	BBU	Wed, Mar 6, 2024	21.39	21.40	20.91	21.09
1940	NYSE	BBU	Tue, Mar 5, 2024	21.40	21.54	21.17	21.39
1939	NYSE	BBU	Mon, Mar 4, 2024	21.68	21.76	21.25	21.34
1938	NYSE	BBU	Fri, Mar 1, 2024	21.29	21.76	21.29	21.59
1937	NYSE	BBU	Thu, Feb 29, 2024	21.58	21.61	21.17	21.37
1936	NYSE	BBU	Wed, Feb 28, 2024	21.65	21.78	21.48	21.66
1935	NYSE	BBU	Tue, Feb 27, 2024	21.53	21.82	21.53	21.65
1934	NYSE	BBU	Mon, Feb 26, 2024	22.00	22.01	21.56	21.56
1933	NYSE	BBU	Fri, Feb 23, 2024	22.07	22.21	21.86	21.90
1932	NYSE	BBU	Thu, Feb 22, 2024	22.09	22.42	22.00	22.21
1931	NYSE	BBU	Wed, Feb 21, 2024	22.40	22.56	21.86	22.16
1930	NYSE	BBU	Tue, Feb 20, 2024	22.32	23.26	22.32	22.52
1929	NYSE	BBU	Fri, Feb 16, 2024	22.91	23.33	22.91	23.10
1928	NYSE	BBU	Thu, Feb 15, 2024	22.43	23.28	22.42	22.91
1927	NYSE	BBU	Wed, Feb 14, 2024	23.21	23.21	22.58	22.89
1926	NYSE	BBU	Tue, Feb 13, 2024	22.66	23.06	22.01	22.84
1925	NYSE	BBU	Mon, Feb 12, 2024	23.29	23.75	23.10	23.50
1924	NYSE	BBU	Fri, Feb 9, 2024	22.81	23.19	22.57	23.19
1923	NYSE	BBU	Thu, Feb 8, 2024	22.96	23.12	22.78	22.84
1922	NYSE	BBU	Wed, Feb 7, 2024	23.14	23.18	22.84	23.04
1921	NYSE	BBU	Tue, Feb 6, 2024	22.73	23.02	22.62	22.97
1920	NYSE	BBU	Mon, Feb 5, 2024	23.45	23.45	22.21	22.47
1919	NYSE	BBU	Fri, Feb 2, 2024	22.32	23.06	21.76	23.06
1918	NYSE	BBU	Thu, Feb 1, 2024	21.42	22.53	21.42	22.40
1917	NYSE	BBU	Wed, Jan 31, 2024	21.86	22.10	21.63	21.63
1916	NYSE	BBU	Tue, Jan 30, 2024	21.59	21.96	21.51	21.68
1915	NYSE	BBU	Mon, Jan 29, 2024	21.64	21.85	21.62	21.75
1914	NYSE	BBU	Fri, Jan 26, 2024	21.00	21.62	21.00	21.56
1913	NYSE	BBU	Thu, Jan 25, 2024	20.88	21.32	20.88	21.32
1912	NYSE	BBU	Wed, Jan 24, 2024	21.07	21.33	20.70	21.15
1911	NYSE	BBU	Tue, Jan 23, 2024	21.20	21.20	20.70	21.06
1910	NYSE	BBU	Mon, Jan 22, 2024	20.27	21.05	20.27	21.00
1909	NYSE	BBU	Fri, Jan 19, 2024	19.95	20.32	19.95	20.15
1908	NYSE	BBU	Thu, Jan 18, 2024	19.79	20.16	19.79	20.13
1907	NYSE	BBU	Wed, Jan 17, 2024	19.37	19.99	19.15	19.44
1906	NYSE	BBU	Tue, Jan 16, 2024	19.26	19.66	19.26	19.66
1905	NYSE	BBU	Fri, Jan 12, 2024	19.45	19.90	19.43	19.51
1904	NYSE	BBU	Thu, Jan 11, 2024	19.50	19.84	19.21	19.50
1903	NYSE	BBU	Wed, Jan 10, 2024	19.93	20.06	19.53	19.66
1902	NYSE	BBU	Tue, Jan 9, 2024	20.10	20.23	19.75	19.92
1901	NYSE	BBU	Mon, Jan 8, 2024	20.36	20.36	19.70	20.01
1900	NYSE	BBU	Fri, Jan 5, 2024	19.19	20.05	19.19	19.96
1899	NYSE	BBU	Thu, Jan 4, 2024	19.52	20.10	19.36	19.41
1898	NYSE	BBU	Wed, Jan 3, 2024	20.08	20.30	19.62	19.68
1897	NYSE	BBU	Tue, Jan 2, 2024	20.60	20.60	19.83	20.17
1896	NYSE	BBU	Fri, Dec 29, 2023	20.34	20.58	19.93	20.58
1895	NYSE	BBU	Thu, Dec 28, 2023	20.47	20.73	20.45	20.45
1894	NYSE	BBU	Wed, Dec 27, 2023	21.11	22.72	20.41	20.41
1893	NYSE	BBU	Tue, Dec 26, 2023	21.03	21.05	20.45	20.91
1892	NYSE	BBU	Fri, Dec 22, 2023	20.20	20.50	20.13	20.44
1891	NYSE	BBU	Thu, Dec 21, 2023	19.97	19.99	19.52	19.99
1890	NYSE	BBU	Wed, Dec 20, 2023	19.71	19.80	19.37	19.45
1889	NYSE	BBU	Tue, Dec 19, 2023	19.60	19.84	19.40	19.63
1888	NYSE	BBU	Mon, Dec 18, 2023	19.84	19.84	19.10	19.39
1887	NYSE	BBU	Fri, Dec 15, 2023	19.31	19.58	18.91	19.55
1886	NYSE	BBU	Thu, Dec 14, 2023	18.02	19.59	18.02	19.50
1885	NYSE	BBU	Wed, Dec 13, 2023	16.68	17.95	16.68	17.95
1884	NYSE	BBU	Tue, Dec 12, 2023	16.74	17.06	16.68	17.00
1883	NYSE	BBU	Mon, Dec 11, 2023	17.20	17.20	16.65	16.94
1882	NYSE	BBU	Fri, Dec 8, 2023	16.78	17.10	16.77	16.77
1881	NYSE	BBU	Thu, Dec 7, 2023	16.91	17.20	16.70	16.90
1880	NYSE	BBU	Wed, Dec 6, 2023	16.80	17.12	16.80	17.03
1879	NYSE	BBU	Tue, Dec 5, 2023	16.70	17.08	16.70	16.85
1878	NYSE	BBU	Mon, Dec 4, 2023	17.08	17.19	16.80	16.88
1877	NYSE	BBU	Fri, Dec 1, 2023	16.77	17.33	16.59	17.33
1876	NYSE	BBU	Thu, Nov 30, 2023	15.79	16.60	15.79	16.60
1875	NYSE	BBU	Wed, Nov 29, 2023	15.59	16.21	15.59	15.80
1874	NYSE	BBU	Tue, Nov 28, 2023	15.35	15.74	15.34	15.65
1873	NYSE	BBU	Mon, Nov 27, 2023	15.55	15.61	15.36	15.43
1872	NYSE	BBU	Fri, Nov 24, 2023	15.39	15.77	15.39	15.77
1871	NYSE	BBU	Wed, Nov 22, 2023	15.13	15.58	15.10	15.47
1870	NYSE	BBU	Tue, Nov 21, 2023	15.52	15.52	15.00	15.23
1869	NYSE	BBU	Mon, Nov 20, 2023	15.53	15.55	15.08	15.39
1868	NYSE	BBU	Fri, Nov 17, 2023	15.56	15.56	15.24	15.43
1867	NYSE	BBU	Thu, Nov 16, 2023	16.12	16.13	15.51	15.63
1866	NYSE	BBU	Wed, Nov 15, 2023	16.25	16.48	15.68	15.87
1865	NYSE	BBU	Tue, Nov 14, 2023	14.71	16.31	14.71	16.15
1864	NYSE	BBU	Mon, Nov 13, 2023	14.68	14.78	14.44	14.44
1863	NYSE	BBU	Fri, Nov 10, 2023	14.59	14.70	14.43	14.60
1862	NYSE	BBU	Thu, Nov 9, 2023	14.75	15.43	14.61	14.61
1861	NYSE	BBU	Wed, Nov 8, 2023	14.54	15.21	14.21	15.00
1860	NYSE	BBU	Tue, Nov 7, 2023	14.60	14.65	14.31	14.57
1859	NYSE	BBU	Mon, Nov 6, 2023	14.83	15.33	14.54	14.54
1858	NYSE	BBU	Fri, Nov 3, 2023	14.04	15.85	14.04	15.23
1857	NYSE	BBU	Thu, Nov 2, 2023	13.00	13.86	13.00	13.53
1856	NYSE	BBU	Wed, Nov 1, 2023	12.51	13.22	12.51	13.14
1855	NYSE	BBU	Tue, Oct 31, 2023	12.96	13.05	12.22	12.38
1854	NYSE	BBU	Mon, Oct 30, 2023	12.63	13.45	12.63	13.09
1853	NYSE	BBU	Fri, Oct 27, 2023	13.05	13.05	12.45	12.53
1852	NYSE	BBU	Thu, Oct 26, 2023	13.64	13.64	12.89	12.89
1851	NYSE	BBU	Wed, Oct 25, 2023	13.90	13.91	13.44	13.44
1850	NYSE	BBU	Tue, Oct 24, 2023	14.28	14.42	13.60	14.31
1849	NYSE	BBU	Mon, Oct 23, 2023	14.28	14.76	14.19	14.19
1848	NYSE	BBU	Fri, Oct 20, 2023	14.95	14.95	14.26	14.39
1847	NYSE	BBU	Thu, Oct 19, 2023	14.71	15.12	14.71	14.90
1846	NYSE	BBU	Wed, Oct 18, 2023	14.88	14.96	14.80	14.84
1845	NYSE	BBU	Tue, Oct 17, 2023	14.57	15.06	14.57	14.67
1844	NYSE	BBU	Mon, Oct 16, 2023	14.40	14.84	14.40	14.77
1843	NYSE	BBU	Fri, Oct 13, 2023	14.97	14.97	14.16	14.16
1842	NYSE	BBU	Thu, Oct 12, 2023	15.00	15.44	14.81	15.00
1841	NYSE	BBU	Wed, Oct 11, 2023	15.55	15.55	15.10	15.31
1840	NYSE	BBU	Tue, Oct 10, 2023	15.31	15.89	15.31	15.78
1839	NYSE	BBU	Mon, Oct 9, 2023	15.46	15.46	15.06	15.44
1838	NYSE	BBU	Fri, Oct 6, 2023	14.73	15.14	14.73	15.05
1837	NYSE	BBU	Thu, Oct 5, 2023	14.50	15.00	14.50	14.83
1836	NYSE	BBU	Wed, Oct 4, 2023	14.42	14.87	14.37	14.56
1835	NYSE	BBU	Tue, Oct 3, 2023	14.72	14.72	14.24	14.26
1834	NYSE	BBU	Mon, Oct 2, 2023	15.24	15.24	14.47	14.77
1833	NYSE	BBU	Fri, Sep 29, 2023	15.52	15.52	15.11	15.20
1832	NYSE	BBU	Thu, Sep 28, 2023	15.30	15.64	14.90	15.36
1831	NYSE	BBU	Wed, Sep 27, 2023	15.47	15.78	15.13	15.21
1830	NYSE	BBU	Tue, Sep 26, 2023	15.53	15.64	15.11	15.13
1829	NYSE	BBU	Mon, Sep 25, 2023	15.59	15.71	15.51	15.56
1828	NYSE	BBU	Fri, Sep 22, 2023	16.00	16.00	15.72	15.84
1827	NYSE	BBU	Thu, Sep 21, 2023	16.67	16.67	15.76	15.85
1826	NYSE	BBU	Wed, Sep 20, 2023	16.50	16.82	16.44	16.53
1825	NYSE	BBU	Tue, Sep 19, 2023	16.74	16.74	16.35	16.45
1824	NYSE	BBU	Mon, Sep 18, 2023	16.95	16.95	16.61	16.71
1823	NYSE	BBU	Fri, Sep 15, 2023	16.20	17.10	16.20	16.97
1822	NYSE	BBU	Thu, Sep 14, 2023	15.90	16.15	15.85	16.13
1821	NYSE	BBU	Wed, Sep 13, 2023	15.56	15.89	15.56	15.67
1820	NYSE	BBU	Tue, Sep 12, 2023	15.60	15.60	15.39	15.53
1819	NYSE	BBU	Mon, Sep 11, 2023	15.51	15.78	15.44	15.55
1818	NYSE	BBU	Fri, Sep 8, 2023	15.56	15.74	15.46	15.63
1817	NYSE	BBU	Thu, Sep 7, 2023	15.75	15.75	15.29	15.49
1816	NYSE	BBU	Wed, Sep 6, 2023	15.09	15.99	15.09	15.84
1815	NYSE	BBU	Tue, Sep 5, 2023	15.11	15.25	14.96	15.25
1814	NYSE	BBU	Fri, Sep 1, 2023	15.07	15.35	15.07	15.17
1813	NYSE	BBU	Thu, Aug 31, 2023	15.14	15.14	14.92	15.02
1812	NYSE	BBU	Wed, Aug 30, 2023	15.58	15.81	15.24	15.38
1811	NYSE	BBU	Tue, Aug 29, 2023	15.75	15.88	15.53	15.68
1810	NYSE	BBU	Mon, Aug 28, 2023	15.22	15.93	15.14	15.67
1809	NYSE	BBU	Fri, Aug 25, 2023	15.03	15.48	14.92	15.08
1808	NYSE	BBU	Thu, Aug 24, 2023	15.12	15.12	15.02	15.02
1807	NYSE	BBU	Wed, Aug 23, 2023	15.15	15.27	15.07	15.07
1806	NYSE	BBU	Tue, Aug 22, 2023	15.40	15.42	14.89	15.09
1805	NYSE	BBU	Mon, Aug 21, 2023	15.98	15.98	15.25	15.25
1804	NYSE	BBU	Fri, Aug 18, 2023	15.92	16.03	15.69	15.87
1803	NYSE	BBU	Thu, Aug 17, 2023	16.24	16.40	15.89	15.93
1802	NYSE	BBU	Wed, Aug 16, 2023	16.55	16.55	16.39	16.39
1801	NYSE	BBU	Tue, Aug 15, 2023	17.08	17.08	16.47	16.47
1800	NYSE	BBU	Mon, Aug 14, 2023	17.46	17.46	16.97	16.97
1799	NYSE	BBU	Fri, Aug 11, 2023	17.50	17.79	17.46	17.46
1798	NYSE	BBU	Thu, Aug 10, 2023	17.73	17.85	17.33	17.38
1797	NYSE	BBU	Wed, Aug 9, 2023	17.67	17.67	17.41	17.42
1796	NYSE	BBU	Tue, Aug 8, 2023	17.16	17.81	17.16	17.62
1795	NYSE	BBU	Mon, Aug 7, 2023	17.70	17.99	17.39	17.39
1794	NYSE	BBU	Fri, Aug 4, 2023	17.07	18.00	15.42	17.70
1793	NYSE	BBU	Thu, Aug 3, 2023	17.61	17.95	17.61	17.72
1792	NYSE	BBU	Wed, Aug 2, 2023	17.68	17.68	17.38	17.49
1791	NYSE	BBU	Tue, Aug 1, 2023	17.27	17.66	17.27	17.65
1790	NYSE	BBU	Mon, Jul 31, 2023	17.38	17.39	17.05	17.10
1789	NYSE	BBU	Fri, Jul 28, 2023	17.49	17.60	17.20	17.40
1788	NYSE	BBU	Thu, Jul 27, 2023	17.64	17.78	17.27	17.27
1787	NYSE	BBU	Wed, Jul 26, 2023	18.15	18.15	17.35	17.71
1786	NYSE	BBU	Tue, Jul 25, 2023	18.63	18.72	17.94	17.99
1785	NYSE	BBU	Mon, Jul 24, 2023	18.85	18.95	18.56	18.65
1784	NYSE	BBU	Fri, Jul 21, 2023	18.81	18.83	18.50	18.50
1783	NYSE	BBU	Thu, Jul 20, 2023	19.09	19.21	18.70	18.76
1782	NYSE	BBU	Wed, Jul 19, 2023	18.86	19.06	18.82	18.96
1781	NYSE	BBU	Tue, Jul 18, 2023	18.76	19.05	18.63	18.72
1780	NYSE	BBU	Mon, Jul 17, 2023	18.50	18.61	18.22	18.22
1779	NYSE	BBU	Fri, Jul 14, 2023	18.45	18.65	18.39	18.53
1778	NYSE	BBU	Thu, Jul 13, 2023	18.15	18.66	18.15	18.60
1777	NYSE	BBU	Wed, Jul 12, 2023	18.06	18.36	17.94	18.17
1776	NYSE	BBU	Tue, Jul 11, 2023	17.88	17.94	17.53	17.93
1775	NYSE	BBU	Mon, Jul 10, 2023	17.96	17.96	17.78	17.84
1774	NYSE	BBU	Fri, Jul 7, 2023	17.39	18.00	17.39	17.92
1773	NYSE	BBU	Thu, Jul 6, 2023	17.36	17.52	17.19	17.44
1772	NYSE	BBU	Wed, Jul 5, 2023	17.43	17.58	17.18	17.55
1771	NYSE	BBU	Mon, Jul 3, 2023	17.30	17.56	17.30	17.50
1770	NYSE	BBU	Fri, Jun 30, 2023	17.35	17.47	17.23	17.23
1769	NYSE	BBU	Thu, Jun 29, 2023	17.36	17.52	17.20	17.29
1768	NYSE	BBU	Wed, Jun 28, 2023	17.56	17.61	17.16	17.29
1767	NYSE	BBU	Tue, Jun 27, 2023	17.44	17.82	17.42	17.44
1766	NYSE	BBU	Mon, Jun 26, 2023	17.59	17.72	17.48	17.48
1765	NYSE	BBU	Fri, Jun 23, 2023	17.61	17.62	17.10	17.37
1764	NYSE	BBU	Thu, Jun 22, 2023	18.26	18.48	17.74	17.85
1763	NYSE	BBU	Wed, Jun 21, 2023	18.89	18.89	18.21	18.55
1762	NYSE	BBU	Tue, Jun 20, 2023	18.63	19.19	18.63	18.73
1761	NYSE	BBU	Fri, Jun 16, 2023	19.97	20.15	19.73	20.14
1760	NYSE	BBU	Thu, Jun 15, 2023	19.44	19.97	19.44	19.97
1759	NYSE	BBU	Wed, Jun 14, 2023	19.53	19.87	19.42	19.68
1758	NYSE	BBU	Tue, Jun 13, 2023	19.38	19.71	19.37	19.71
1757	NYSE	BBU	Mon, Jun 12, 2023	19.48	19.60	19.38	19.50
1756	NYSE	BBU	Fri, Jun 9, 2023	19.47	19.66	19.47	19.66
1755	NYSE	BBU	Thu, Jun 8, 2023	19.34	19.54	19.24	19.54
1754	NYSE	BBU	Wed, Jun 7, 2023	19.31	19.45	19.21	19.38
1753	NYSE	BBU	Tue, Jun 6, 2023	19.44	19.59	19.19	19.50
1752	NYSE	BBU	Mon, Jun 5, 2023	19.29	19.25	18.85	19.35
1751	NYSE	BBU	Fri, Jun 2, 2023	18.95	19.44	18.86	19.35
1750	NYSE	BBU	Thu, Jun 1, 2023	18.40	18.95	17.67	18.64
1749	NYSE	BBU	Wed, May 31, 2023	18.44	19.07	18.26	18.68
1748	NYSE	BBU	Tue, May 30, 2023	18.80	18.80	18.39	18.66
1747	NYSE	BBU	Fri, May 26, 2023	18.65	18.84	18.35	18.62
1746	NYSE	BBU	Thu, May 25, 2023	19.01	19.01	18.56	18.69
1745	NYSE	BBU	Wed, May 24, 2023	19.10	19.11	18.86	19.11
1744	NYSE	BBU	Tue, May 23, 2023	19.40	20.47	18.86	19.28
1743	NYSE	BBU	Mon, May 22, 2023	19.75	19.90	19.21	19.89
1742	NYSE	BBU	Fri, May 19, 2023	19.69	20.15	18.89	20.00
1741	NYSE	BBU	Thu, May 18, 2023	19.78	20.00	19.50	19.50
1740	NYSE	BBU	Wed, May 17, 2023	18.44	19.90	18.44	19.89
1739	NYSE	BBU	Tue, May 16, 2023	18.56	18.68	17.95	18.21
1738	NYSE	BBU	Mon, May 15, 2023	17.65	18.67	17.65	18.48
1737	NYSE	BBU	Fri, May 12, 2023	16.90	17.50	16.90	17.42
1736	NYSE	BBU	Thu, May 11, 2023	16.93	17.02	16.45	16.79
1735	NYSE	BBU	Wed, May 10, 2023	17.21	17.25	16.80	16.90
1734	NYSE	BBU	Tue, May 9, 2023	17.18	17.52	16.93	17.12
1733	NYSE	BBU	Mon, May 8, 2023	17.32	17.61	17.19	17.23
1732	NYSE	BBU	Fri, May 5, 2023	16.70	17.21	16.59	17.13
1731	NYSE	BBU	Thu, May 4, 2023	16.76	16.81	16.23	16.29
1730	NYSE	BBU	Wed, May 3, 2023	16.85	17.09	16.70	16.70
1729	NYSE	BBU	Tue, May 2, 2023	17.27	17.27	16.67	16.67
1728	NYSE	BBU	Mon, May 1, 2023	16.92	17.50	16.92	17.40
1727	NYSE	BBU	Fri, Apr 28, 2023	16.57	17.00	16.57	16.75
1726	NYSE	BBU	Thu, Apr 27, 2023	16.77	17.20	16.58	16.59
1725	NYSE	BBU	Wed, Apr 26, 2023	17.56	17.56	16.55	16.55
1724	NYSE	BBU	Tue, Apr 25, 2023	18.50	18.50	17.39	17.43
1723	NYSE	BBU	Mon, Apr 24, 2023	18.41	18.64	18.35	18.64
1722	NYSE	BBU	Fri, Apr 21, 2023	18.42	18.42	18.09	18.36
1721	NYSE	BBU	Thu, Apr 20, 2023	18.65	18.65	18.65	18.65
1720	NYSE	BBU	Wed, Apr 19, 2023	18.37	18.76	18.37	18.76
1719	NYSE	BBU	Tue, Apr 18, 2023	18.28	18.60	18.28	18.56
1718	NYSE	BBU	Mon, Apr 17, 2023	17.86	18.38	17.85	18.17
1717	NYSE	BBU	Fri, Apr 14, 2023	18.54	18.60	17.58	17.69
1716	NYSE	BBU	Thu, Apr 13, 2023	18.35	18.85	18.35	18.51
1715	NYSE	BBU	Wed, Apr 12, 2023	18.70	19.00	18.13	18.13
1714	NYSE	BBU	Tue, Apr 11, 2023	18.10	18.81	18.10	18.66
1713	NYSE	BBU	Mon, Apr 10, 2023	17.39	18.45	17.38	18.45
1712	NYSE	BBU	Thu, Apr 6, 2023	17.43	17.62	17.12	17.62
1711	NYSE	BBU	Wed, Apr 5, 2023	18.21	18.21	17.23	17.37
1710	NYSE	BBU	Tue, Apr 4, 2023	18.26	18.39	18.10	18.14
1709	NYSE	BBU	Mon, Apr 3, 2023	18.60	18.80	18.14	18.14
1708	NYSE	BBU	Fri, Mar 31, 2023	18.18	18.75	18.18	18.62
1707	NYSE	BBU	Thu, Mar 30, 2023	17.42	18.16	17.42	18.05
1706	NYSE	BBU	Wed, Mar 29, 2023	17.27	17.64	16.82	17.32
1705	NYSE	BBU	Tue, Mar 28, 2023	16.87	17.14	16.67	16.90
1704	NYSE	BBU	Mon, Mar 27, 2023	16.73	17.50	16.58	16.84
1703	NYSE	BBU	Fri, Mar 24, 2023	16.46	16.56	16.25	16.55
1702	NYSE	BBU	Thu, Mar 23, 2023	16.87	17.10	16.30	16.48
1701	NYSE	BBU	Wed, Mar 22, 2023	16.57	17.04	16.51	16.71
1700	NYSE	BBU	Tue, Mar 21, 2023	16.71	16.71	16.46	16.46
1699	NYSE	BBU	Mon, Mar 20, 2023	16.58	16.82	16.31	16.48
1698	NYSE	BBU	Fri, Mar 17, 2023	16.35	16.58	16.24	16.54
1697	NYSE	BBU	Thu, Mar 16, 2023	16.63	16.73	16.16	16.36
1696	NYSE	BBU	Wed, Mar 15, 2023	16.66	16.99	16.33	16.80
1695	NYSE	BBU	Tue, Mar 14, 2023	17.49	17.72	17.00	17.23
1694	NYSE	BBU	Mon, Mar 13, 2023	17.34	17.39	17.03	17.07
1693	NYSE	BBU	Fri, Mar 10, 2023	17.74	17.90	17.30	17.50
1692	NYSE	BBU	Thu, Mar 9, 2023	17.71	17.99	17.68	17.79
1691	NYSE	BBU	Wed, Mar 8, 2023	17.96	17.96	17.36	17.46
1690	NYSE	BBU	Tue, Mar 7, 2023	18.10	18.18	17.49	17.88
1689	NYSE	BBU	Mon, Mar 6, 2023	18.78	18.93	18.02	18.22
1688	NYSE	BBU	Fri, Mar 3, 2023	18.19	18.75	18.11	18.63
1687	NYSE	BBU	Thu, Mar 2, 2023	17.86	18.22	17.82	18.11
1686	NYSE	BBU	Wed, Mar 1, 2023	18.07	18.37	17.96	18.15
1685	NYSE	BBU	Tue, Feb 28, 2023	17.48	18.11	17.21	18.01
1684	NYSE	BBU	Mon, Feb 27, 2023	17.42	17.77	17.35	17.51
1683	NYSE	BBU	Fri, Feb 24, 2023	17.71	17.71	17.25	17.39
1682	NYSE	BBU	Thu, Feb 23, 2023	18.30	18.30	17.84	17.84
1681	NYSE	BBU	Wed, Feb 22, 2023	18.39	18.39	17.89	18.29
1680	NYSE	BBU	Tue, Feb 21, 2023	19.00	19.24	18.16	18.26
1679	NYSE	BBU	Fri, Feb 17, 2023	19.50	19.50	18.98	19.11
1678	NYSE	BBU	Thu, Feb 16, 2023	18.90	19.43	18.61	19.31
1677	NYSE	BBU	Wed, Feb 15, 2023	18.47	19.42	18.47	19.14
1676	NYSE	BBU	Tue, Feb 14, 2023	18.92	19.33	18.78	18.78
1675	NYSE	BBU	Mon, Feb 13, 2023	19.64	19.64	19.11	19.11
1674	NYSE	BBU	Fri, Feb 10, 2023	19.49	19.83	19.21	19.60
1673	NYSE	BBU	Thu, Feb 9, 2023	20.42	20.42	19.34	19.46
1672	NYSE	BBU	Wed, Feb 8, 2023	20.25	20.25	19.73	20.15
1671	NYSE	BBU	Tue, Feb 7, 2023	20.00	20.50	19.56	20.43
1670	NYSE	BBU	Mon, Feb 6, 2023	21.46	21.46	20.31	20.43
1669	NYSE	BBU	Fri, Feb 3, 2023	22.34	22.34	21.47	21.76
1668	NYSE	BBU	Thu, Feb 2, 2023	21.16	22.16	21.16	21.98
1667	NYSE	BBU	Wed, Feb 1, 2023	20.77	21.90	20.60	21.32
1666	NYSE	BBU	Tue, Jan 31, 2023	20.48	21.39	20.48	20.76
1665	NYSE	BBU	Mon, Jan 30, 2023	20.64	21.50	20.60	20.60
1664	NYSE	BBU	Fri, Jan 27, 2023	20.70	20.91	19.95	20.73
1663	NYSE	BBU	Thu, Jan 26, 2023	20.33	20.73	20.22	20.59
1662	NYSE	BBU	Wed, Jan 25, 2023	20.04	20.17	19.64	20.01
1661	NYSE	BBU	Tue, Jan 24, 2023	19.38	20.63	19.30	20.33
1660	NYSE	BBU	Mon, Jan 23, 2023	18.85	19.70	18.85	19.68
1659	NYSE	BBU	Fri, Jan 20, 2023	18.57	19.10	18.57	18.88
1658	NYSE	BBU	Thu, Jan 19, 2023	18.89	18.89	18.05	18.60
1657	NYSE	BBU	Wed, Jan 18, 2023	19.16	19.22	18.40	18.86
1656	NYSE	BBU	Tue, Jan 17, 2023	18.29	19.02	18.05	19.00
1655	NYSE	BBU	Fri, Jan 13, 2023	17.88	18.39	17.88	18.26
1654	NYSE	BBU	Thu, Jan 12, 2023	18.49	18.65	18.30	18.34
1653	NYSE	BBU	Wed, Jan 11, 2023	17.89	18.60	17.89	18.39
1652	NYSE	BBU	Tue, Jan 10, 2023	17.75	18.28	17.73	18.22
1651	NYSE	BBU	Mon, Jan 9, 2023	18.03	18.64	17.82	17.90
1650	NYSE	BBU	Fri, Jan 6, 2023	17.92	17.99	17.65	17.76
1649	NYSE	BBU	Thu, Jan 5, 2023	17.74	17.90	17.60	17.82
1648	NYSE	BBU	Wed, Jan 4, 2023	16.99	18.05	16.92	18.05
1647	NYSE	BBU	Tue, Jan 3, 2023	16.90	17.06	16.67	16.80
1646	NYSE	BBU	Fri, Dec 30, 2022	16.78	17.00	16.70	16.96
1645	NYSE	BBU	Thu, Dec 29, 2022	16.41	16.94	16.37	16.88
1644	NYSE	BBU	Wed, Dec 28, 2022	16.46	17.19	16.18	16.32
1643	NYSE	BBU	Tue, Dec 27, 2022	17.00	17.11	16.59	16.70
1642	NYSE	BBU	Fri, Dec 23, 2022	16.09	16.93	16.09	16.92
1641	NYSE	BBU	Thu, Dec 22, 2022	15.59	16.27	15.29	16.19
1640	NYSE	BBU	Wed, Dec 21, 2022	16.22	16.24	15.63	15.86
1639	NYSE	BBU	Tue, Dec 20, 2022	16.52	16.75	16.00	16.18
1638	NYSE	BBU	Mon, Dec 19, 2022	17.00	17.08	16.55	16.93
1637	NYSE	BBU	Fri, Dec 16, 2022	17.17	17.17	16.36	17.01
1636	NYSE	BBU	Thu, Dec 15, 2022	17.74	17.79	17.35	17.49
1635	NYSE	BBU	Wed, Dec 14, 2022	18.19	18.22	17.74	18.09
1634	NYSE	BBU	Tue, Dec 13, 2022	18.72	18.72	17.97	18.39
1633	NYSE	BBU	Mon, Dec 12, 2022	17.70	18.31	17.32	18.17
1632	NYSE	BBU	Fri, Dec 9, 2022	17.86	17.95	17.58	17.70
1631	NYSE	BBU	Thu, Dec 8, 2022	17.34	18.18	17.04	18.18
1630	NYSE	BBU	Wed, Dec 7, 2022	17.63	17.63	17.13	17.44
1629	NYSE	BBU	Tue, Dec 6, 2022	18.18	18.18	17.66	17.66
1628	NYSE	BBU	Mon, Dec 5, 2022	18.47	18.47	18.00	18.43
1627	NYSE	BBU	Fri, Dec 2, 2022	18.83	18.90	18.40	18.72
1626	NYSE	BBU	Thu, Dec 1, 2022	18.90	19.32	18.65	18.78
1625	NYSE	BBU	Wed, Nov 30, 2022	18.47	19.22	18.47	18.96
1624	NYSE	BBU	Tue, Nov 29, 2022	18.62	18.66	18.29	18.66
1623	NYSE	BBU	Mon, Nov 28, 2022	19.14	19.52	18.47	18.42
1622	NYSE	BBU	Fri, Nov 25, 2022	20.05	20.20	19.63	19.66
1621	NYSE	BBU	Wed, Nov 23, 2022	20.24	20.29	20.04	20.23
1620	NYSE	BBU	Tue, Nov 22, 2022	20.12	20.55	19.93	20.53
1619	NYSE	BBU	Mon, Nov 21, 2022	19.95	20.12	19.59	20.02
1618	NYSE	BBU	Fri, Nov 18, 2022	20.60	20.60	19.75	20.06
1617	NYSE	BBU	Thu, Nov 17, 2022	20.15	20.54	20.09	20.29
1616	NYSE	BBU	Wed, Nov 16, 2022	20.67	20.74	20.20	20.72
1615	NYSE	BBU	Tue, Nov 15, 2022	22.53	22.53	20.88	20.99
1614	NYSE	BBU	Mon, Nov 14, 2022	22.56	22.73	22.20	22.24
1613	NYSE	BBU	Fri, Nov 11, 2022	21.48	23.11	21.48	22.89
1612	NYSE	BBU	Thu, Nov 10, 2022	20.35	21.57	20.35	21.31
1611	NYSE	BBU	Wed, Nov 9, 2022	20.55	20.71	19.29	19.29
1610	NYSE	BBU	Tue, Nov 8, 2022	20.30	20.94	20.04	20.65
1609	NYSE	BBU	Mon, Nov 7, 2022	19.98	20.14	19.57	20.02
1608	NYSE	BBU	Fri, Nov 4, 2022	21.48	21.48	19.78	20.77
1607	NYSE	BBU	Thu, Nov 3, 2022	21.07	21.38	20.82	20.82
1606	NYSE	BBU	Wed, Nov 2, 2022	22.29	22.56	21.46	21.46
1605	NYSE	BBU	Tue, Nov 1, 2022	22.64	22.64	20.93	22.29
1604	NYSE	BBU	Mon, Oct 31, 2022	22.59	22.97	22.04	22.64
1603	NYSE	BBU	Fri, Oct 28, 2022	21.99	22.80	21.71	22.79
1602	NYSE	BBU	Thu, Oct 27, 2022	21.03	21.87	20.83	21.85
1601	NYSE	BBU	Wed, Oct 26, 2022	21.00	21.83	20.84	21.17
1600	NYSE	BBU	Tue, Oct 25, 2022	19.49	20.89	19.49	20.78
1599	NYSE	BBU	Mon, Oct 24, 2022	19.90	19.90	19.35	19.54
1598	NYSE	BBU	Fri, Oct 21, 2022	19.68	20.25	19.21	20.25
1597	NYSE	BBU	Thu, Oct 20, 2022	19.72	19.90	19.38	19.55
1596	NYSE	BBU	Wed, Oct 19, 2022	19.40	19.58	18.64	19.49
1595	NYSE	BBU	Tue, Oct 18, 2022	19.44	19.92	19.20	19.40
1594	NYSE	BBU	Mon, Oct 17, 2022	19.27	19.71	18.76	18.97
1593	NYSE	BBU	Fri, Oct 14, 2022	20.27	20.27	18.60	18.66
1592	NYSE	BBU	Thu, Oct 13, 2022	19.80	20.31	19.01	20.24
1591	NYSE	BBU	Wed, Oct 12, 2022	19.51	20.00	19.25	20.00
1590	NYSE	BBU	Tue, Oct 11, 2022	19.06	19.21	18.55	18.65
1589	NYSE	BBU	Mon, Oct 10, 2022	19.37	19.65	19.04	19.65
1588	NYSE	BBU	Fri, Oct 7, 2022	19.58	19.74	19.20	19.36
1587	NYSE	BBU	Thu, Oct 6, 2022	20.07	20.07	19.50	20.00
1586	NYSE	BBU	Wed, Oct 5, 2022	21.41	21.41	20.46	20.71
1585	NYSE	BBU	Tue, Oct 4, 2022	21.10	21.89	21.10	21.59
1584	NYSE	BBU	Mon, Oct 3, 2022	19.87	20.81	19.87	20.78
1583	NYSE	BBU	Fri, Sep 30, 2022	19.06	19.72	18.79	19.46
1582	NYSE	BBU	Thu, Sep 29, 2022	19.54	19.54	18.75	18.91
1581	NYSE	BBU	Wed, Sep 28, 2022	19.13	19.80	18.93	19.78
1580	NYSE	BBU	Tue, Sep 27, 2022	19.47	19.53	18.89	19.00
1579	NYSE	BBU	Mon, Sep 26, 2022	19.74	20.34	18.96	19.06
1578	NYSE	BBU	Fri, Sep 23, 2022	19.98	20.30	19.54	19.91
1577	NYSE	BBU	Thu, Sep 22, 2022	20.46	20.58	20.21	20.46
1576	NYSE	BBU	Wed, Sep 21, 2022	20.81	20.91	20.45	20.65
1575	NYSE	BBU	Tue, Sep 20, 2022	21.58	21.58	20.63	20.83
1574	NYSE	BBU	Mon, Sep 19, 2022	21.07	21.97	21.01	21.97
1573	NYSE	BBU	Fri, Sep 16, 2022	22.71	22.88	21.14	21.39
1572	NYSE	BBU	Thu, Sep 15, 2022	23.38	23.75	22.89	23.21
1571	NYSE	BBU	Wed, Sep 14, 2022	24.10	24.29	23.50	23.57
1570	NYSE	BBU	Tue, Sep 13, 2022	24.01	24.44	23.79	23.82
1569	NYSE	BBU	Mon, Sep 12, 2022	24.11	24.71	23.79	24.59
1568	NYSE	BBU	Fri, Sep 9, 2022	23.47	24.02	23.34	23.81
1567	NYSE	BBU	Thu, Sep 8, 2022	21.94	23.24	21.94	23.24
1566	NYSE	BBU	Wed, Sep 7, 2022	21.47	22.26	21.28	22.15
1565	NYSE	BBU	Tue, Sep 6, 2022	21.66	21.97	20.90	21.36
1564	NYSE	BBU	Fri, Sep 2, 2022	21.80	22.01	21.32	21.93
1563	NYSE	BBU	Thu, Sep 1, 2022	21.35	21.87	20.25	21.61
1562	NYSE	BBU	Wed, Aug 31, 2022	21.32	21.80	21.21	21.69
1561	NYSE	BBU	Tue, Aug 30, 2022	21.50	21.91	21.25	21.25
1560	NYSE	BBU	Mon, Aug 29, 2022	21.80	22.43	21.80	21.91
1559	NYSE	BBU	Fri, Aug 26, 2022	22.73	22.73	21.97	22.06
1558	NYSE	BBU	Thu, Aug 25, 2022	23.15	23.28	22.35	22.35
1557	NYSE	BBU	Wed, Aug 24, 2022	23.49	23.73	22.96	23.18
1556	NYSE	BBU	Tue, Aug 23, 2022	23.40	23.99	23.25	23.80
1555	NYSE	BBU	Mon, Aug 22, 2022	23.43	23.47	22.64	23.03
1554	NYSE	BBU	Fri, Aug 19, 2022	23.76	23.82	23.42	23.42
1553	NYSE	BBU	Thu, Aug 18, 2022	24.97	24.97	23.99	24.11
1552	NYSE	BBU	Wed, Aug 17, 2022	25.76	26.16	25.02	25.02
1551	NYSE	BBU	Tue, Aug 16, 2022	25.84	26.50	25.62	26.19
1550	NYSE	BBU	Mon, Aug 15, 2022	25.41	25.79	25.37	25.66
1549	NYSE	BBU	Fri, Aug 12, 2022	24.87	25.78	24.76	25.59
1548	NYSE	BBU	Thu, Aug 11, 2022	25.79	25.79	24.78	25.06
1547	NYSE	BBU	Wed, Aug 10, 2022	25.93	26.15	25.50	25.56
1546	NYSE	BBU	Tue, Aug 9, 2022	25.08	25.82	25.08	25.62
1545	NYSE	BBU	Mon, Aug 8, 2022	24.70	26.45	24.34	24.34
1544	NYSE	BBU	Fri, Aug 5, 2022	24.00	24.48	22.16	24.34
1543	NYSE	BBU	Thu, Aug 4, 2022	21.27	22.78	21.27	22.73
1542	NYSE	BBU	Wed, Aug 3, 2022	20.51	21.91	20.51	21.82
1541	NYSE	BBU	Tue, Aug 2, 2022	19.86	20.69	19.86	20.42
1540	NYSE	BBU	Mon, Aug 1, 2022	19.51	20.10	19.50	20.10
1539	NYSE	BBU	Fri, Jul 29, 2022	20.11	20.41	19.51	19.65
1538	NYSE	BBU	Thu, Jul 28, 2022	19.69	20.39	19.68	20.20
1537	NYSE	BBU	Wed, Jul 27, 2022	19.68	19.79	19.33	19.75
1536	NYSE	BBU	Tue, Jul 26, 2022	20.15	20.34	19.52	19.73
1535	NYSE	BBU	Mon, Jul 25, 2022	20.01	20.42	20.00	20.17
1534	NYSE	BBU	Fri, Jul 22, 2022	20.01	20.54	19.80	19.98
1533	NYSE	BBU	Thu, Jul 21, 2022	19.91	20.22	19.90	19.99
1532	NYSE	BBU	Wed, Jul 20, 2022	19.91	20.55	19.91	20.02
1531	NYSE	BBU	Tue, Jul 19, 2022	19.58	20.03	19.58	20.02
1530	NYSE	BBU	Mon, Jul 18, 2022	19.26	19.71	19.16	19.22
1529	NYSE	BBU	Fri, Jul 15, 2022	18.98	19.23	18.69	19.17
1528	NYSE	BBU	Thu, Jul 14, 2022	19.00	19.00	18.48	18.58
1527	NYSE	BBU	Wed, Jul 13, 2022	20.26	20.26	19.12	19.35
1526	NYSE	BBU	Tue, Jul 12, 2022	19.30	19.76	19.28	19.50
1525	NYSE	BBU	Mon, Jul 11, 2022	20.00	20.02	19.11	19.36
1524	NYSE	BBU	Fri, Jul 8, 2022	19.86	20.20	19.86	20.08
1523	NYSE	BBU	Thu, Jul 7, 2022	19.90	20.58	19.87	20.11
1522	NYSE	BBU	Wed, Jul 6, 2022	20.55	20.55	19.81	20.06
1521	NYSE	BBU	Tue, Jul 5, 2022	21.17	21.17	20.00	20.29
1520	NYSE	BBU	Fri, Jul 1, 2022	21.00	21.32	21.00	21.23
1519	NYSE	BBU	Thu, Jun 30, 2022	21.90	22.06	21.00	21.19
1518	NYSE	BBU	Wed, Jun 29, 2022	22.45	22.47	21.92	22.17
1517	NYSE	BBU	Tue, Jun 28, 2022	22.64	22.94	22.06	22.11
1516	NYSE	BBU	Mon, Jun 27, 2022	23.42	23.42	21.89	22.35
1515	NYSE	BBU	Fri, Jun 24, 2022	23.65	24.17	22.91	23.09
1514	NYSE	BBU	Thu, Jun 23, 2022	23.44	23.72	22.88	23.32
1513	NYSE	BBU	Wed, Jun 22, 2022	23.62	23.62	21.90	23.02
1512	NYSE	BBU	Tue, Jun 21, 2022	22.70	23.61	22.70	23.61
1511	NYSE	BBU	Fri, Jun 17, 2022	21.18	22.58	21.18	22.33
1510	NYSE	BBU	Thu, Jun 16, 2022	22.30	22.45	21.34	21.39
1509	NYSE	BBU	Wed, Jun 15, 2022	22.06	23.40	22.06	23.20
1508	NYSE	BBU	Tue, Jun 14, 2022	22.26	22.32	21.86	21.93
1507	NYSE	BBU	Mon, Jun 13, 2022	22.22	22.56	21.72	21.73
1506	NYSE	BBU	Fri, Jun 10, 2022	23.14	23.16	22.67	23.06
1505	NYSE	BBU	Thu, Jun 9, 2022	23.40	23.80	23.03	23.68
1504	NYSE	BBU	Wed, Jun 8, 2022	23.64	24.14	23.33	23.43
1503	NYSE	BBU	Tue, Jun 7, 2022	24.10	24.65	23.73	23.88
1502	NYSE	BBU	Mon, Jun 6, 2022	23.46	24.94	23.12	24.55
1501	NYSE	BBU	Fri, Jun 3, 2022	23.91	23.91	22.79	23.12
1500	NYSE	BBU	Thu, Jun 2, 2022	23.17	23.98	23.17	23.94
1499	NYSE	BBU	Wed, Jun 1, 2022	25.66	25.66	22.67	23.41
1498	NYSE	BBU	Tue, May 31, 2022	24.14	24.14	23.16	23.54
1497	NYSE	BBU	Fri, May 27, 2022	23.88	24.64	23.77	24.42
1496	NYSE	BBU	Thu, May 26, 2022	22.85	23.99	22.68	23.62
1495	NYSE	BBU	Wed, May 25, 2022	22.42	22.86	22.13	22.78
1494	NYSE	BBU	Tue, May 24, 2022	22.48	22.48	21.38	22.31
1493	NYSE	BBU	Mon, May 23, 2022	21.71	22.97	21.71	22.97
1492	NYSE	BBU	Fri, May 20, 2022	22.17	22.57	20.26	21.29
1491	NYSE	BBU	Thu, May 19, 2022	22.39	22.43	21.37	21.85
1490	NYSE	BBU	Wed, May 18, 2022	23.33	23.67	21.99	22.14
1489	NYSE	BBU	Tue, May 17, 2022	23.67	23.90	23.23	23.50
1488	NYSE	BBU	Mon, May 16, 2022	23.54	23.73	22.94	23.26
1487	NYSE	BBU	Fri, May 13, 2022	22.89	23.59	22.89	23.38
1486	NYSE	BBU	Thu, May 12, 2022	23.05	23.59	22.37	22.69
1485	NYSE	BBU	Wed, May 11, 2022	23.01	23.89	22.99	23.48
1484	NYSE	BBU	Tue, May 10, 2022	24.23	24.23	22.28	22.94
1483	NYSE	BBU	Mon, May 9, 2022	23.24	23.24	22.60	22.92
1482	NYSE	BBU	Fri, May 6, 2022	23.16	23.87	22.58	23.18
1481	NYSE	BBU	Thu, May 5, 2022	24.00	24.00	21.70	23.21
1480	NYSE	BBU	Wed, May 4, 2022	23.80	24.14	23.48	23.93
1479	NYSE	BBU	Tue, May 3, 2022	24.22	24.41	23.28	23.43
1478	NYSE	BBU	Mon, May 2, 2022	24.04	24.45	23.79	24.17
1477	NYSE	BBU	Fri, Apr 29, 2022	25.29	25.29	23.81	23.81
1476	NYSE	BBU	Thu, Apr 28, 2022	24.85	25.42	24.74	25.14
1475	NYSE	BBU	Wed, Apr 27, 2022	25.08	25.60	24.81	24.81
1474	NYSE	BBU	Tue, Apr 26, 2022	25.79	25.79	24.72	25.17
1473	NYSE	BBU	Mon, Apr 25, 2022	25.50	25.74	24.76	25.67
1472	NYSE	BBU	Fri, Apr 22, 2022	27.61	27.72	25.51	25.51
1471	NYSE	BBU	Thu, Apr 21, 2022	28.75	28.84	27.57	27.57
1470	NYSE	BBU	Wed, Apr 20, 2022	29.10	29.10	28.58	28.79
1469	NYSE	BBU	Tue, Apr 19, 2022	28.47	29.17	28.47	28.82
1468	NYSE	BBU	Mon, Apr 18, 2022	28.65	28.87	28.25	28.39
1467	NYSE	BBU	Thu, Apr 14, 2022	28.78	29.25	28.38	28.55
1466	NYSE	BBU	Wed, Apr 13, 2022	28.37	28.79	28.37	28.63
1465	NYSE	BBU	Tue, Apr 12, 2022	27.91	28.76	27.91	28.35
1464	NYSE	BBU	Mon, Apr 11, 2022	27.69	28.30	27.41	27.94
1463	NYSE	BBU	Fri, Apr 8, 2022	27.56	27.95	27.55	27.78
1462	NYSE	BBU	Thu, Apr 7, 2022	27.72	27.92	27.39	27.78
1461	NYSE	BBU	Wed, Apr 6, 2022	28.55	28.55	27.56	27.75
1460	NYSE	BBU	Tue, Apr 5, 2022	29.99	29.99	28.63	28.65
1459	NYSE	BBU	Mon, Apr 4, 2022	29.68	29.98	29.68	29.85
1458	NYSE	BBU	Fri, Apr 1, 2022	31.24	31.27	29.24	29.72
1457	NYSE	BBU	Thu, Mar 31, 2022	30.79	31.46	30.54	30.72
1456	NYSE	BBU	Wed, Mar 30, 2022	30.00	31.00	29.97	30.82
1455	NYSE	BBU	Tue, Mar 29, 2022	30.96	31.43	29.57	29.77
1454	NYSE	BBU	Mon, Mar 28, 2022	31.11	31.50	30.44	30.55
1453	NYSE	BBU	Fri, Mar 25, 2022	29.34	31.02	29.34	30.68
1452	NYSE	BBU	Thu, Mar 24, 2022	29.39	30.15	29.27	29.64
1451	NYSE	BBU	Wed, Mar 23, 2022	27.68	29.27	27.68	29.05
1450	NYSE	BBU	Tue, Mar 22, 2022	27.76	28.15	27.51	27.81
1449	NYSE	BBU	Mon, Mar 21, 2022	28.31	29.80	27.15	27.24
1448	NYSE	BBU	Fri, Mar 18, 2022	26.78	28.61	26.78	28.31
1447	NYSE	BBU	Thu, Mar 17, 2022	25.65	27.01	25.65	26.97
1446	NYSE	BBU	Wed, Mar 16, 2022	26.59	26.88	25.38	25.90
1445	NYSE	BBU	Tue, Mar 15, 2022	27.69	27.69	25.93	26.47
1444	NYSE	BBU	Mon, Mar 14, 2022	26.36	26.42	25.14	25.45
1443	NYSE	BBU	Fri, Mar 11, 2022	26.19	26.30	26.07	26.24
1442	NYSE	BBU	Thu, Mar 10, 2022	25.55	26.14	25.50	26.14
1441	NYSE	BBU	Wed, Mar 9, 2022	25.26	25.81	25.19	25.66
1440	NYSE	BBU	Tue, Mar 8, 2022	25.49	25.53	24.71	24.96
1439	NYSE	BBU	Mon, Mar 7, 2022	26.91	27.23	25.42	25.46
1438	NYSE	BBU	Fri, Mar 4, 2022	27.23	27.65	26.93	27.04
1437	NYSE	BBU	Thu, Mar 3, 2022	28.16	28.16	27.05	27.41
1436	NYSE	BBU	Wed, Mar 2, 2022	28.24	28.55	27.98	28.15
1435	NYSE	BBU	Tue, Mar 1, 2022	27.34	28.02	27.34	27.94
1434	NYSE	BBU	Mon, Feb 28, 2022	26.05	27.71	26.05	27.59
1433	NYSE	BBU	Fri, Feb 25, 2022	25.79	26.60	25.50	26.57
1432	NYSE	BBU	Thu, Feb 24, 2022	25.76	26.46	25.32	25.46
1431	NYSE	BBU	Wed, Feb 23, 2022	27.69	27.69	26.07	26.07
1430	NYSE	BBU	Tue, Feb 22, 2022	27.52	27.65	26.66	26.98
1429	NYSE	BBU	Fri, Feb 18, 2022	27.59	27.88	27.51	27.64
1428	NYSE	BBU	Thu, Feb 17, 2022	27.77	28.03	27.55	27.71
1427	NYSE	BBU	Wed, Feb 16, 2022	28.52	28.63	28.06	28.06
1426	NYSE	BBU	Tue, Feb 15, 2022	29.14	29.14	28.47	28.88
1425	NYSE	BBU	Mon, Feb 14, 2022	29.43	29.43	28.41	28.74
1424	NYSE	BBU	Fri, Feb 11, 2022	29.78	29.78	29.05	29.37
1423	NYSE	BBU	Thu, Feb 10, 2022	29.88	30.37	29.82	29.82
1422	NYSE	BBU	Wed, Feb 9, 2022	30.75	30.84	30.12	30.24
1421	NYSE	BBU	Tue, Feb 8, 2022	30.17	30.65	29.94	30.55
1420	NYSE	BBU	Mon, Feb 7, 2022	29.94	30.14	29.80	30.12
1419	NYSE	BBU	Fri, Feb 4, 2022	29.78	29.84	29.47	29.78
1418	NYSE	BBU	Thu, Feb 3, 2022	29.14	30.03	29.14	29.56
1417	NYSE	BBU	Wed, Feb 2, 2022	28.67	29.51	28.67	29.31
1416	NYSE	BBU	Tue, Feb 1, 2022	28.27	28.56	28.08	28.43
1415	NYSE	BBU	Mon, Jan 31, 2022	27.75	28.43	27.75	28.17
1414	NYSE	BBU	Fri, Jan 28, 2022	27.48	27.81	27.28	27.73
1413	NYSE	BBU	Thu, Jan 27, 2022	28.19	28.33	27.38	27.43
1412	NYSE	BBU	Wed, Jan 26, 2022	28.20	28.35	27.83	28.04
1411	NYSE	BBU	Tue, Jan 25, 2022	27.70	28.22	27.13	27.83
1410	NYSE	BBU	Mon, Jan 24, 2022	27.32	27.90	26.49	27.70
1409	NYSE	BBU	Fri, Jan 21, 2022	28.24	28.24	27.38	27.79
1408	NYSE	BBU	Thu, Jan 20, 2022	28.37	28.92	28.37	28.51
1407	NYSE	BBU	Wed, Jan 19, 2022	28.96	29.01	28.24	28.57
1406	NYSE	BBU	Tue, Jan 18, 2022	29.26	29.45	28.56	29.02
1405	NYSE	BBU	Fri, Jan 14, 2022	29.81	29.88	29.38	29.51
1404	NYSE	BBU	Thu, Jan 13, 2022	29.92	30.07	29.69	30.06
1403	NYSE	BBU	Wed, Jan 12, 2022	30.12	30.12	29.62	29.89
1402	NYSE	BBU	Tue, Jan 11, 2022	28.90	30.17	28.90	30.03
1401	NYSE	BBU	Mon, Jan 10, 2022	29.26	29.26	28.38	28.75
1400	NYSE	BBU	Fri, Jan 7, 2022	29.62	29.62	29.24	29.48
1399	NYSE	BBU	Thu, Jan 6, 2022	30.20	30.45	29.38	29.38
1398	NYSE	BBU	Wed, Jan 5, 2022	30.80	30.80	30.13	30.23
1397	NYSE	BBU	Tue, Jan 4, 2022	29.68	30.73	29.66	30.65
1396	NYSE	BBU	Mon, Jan 3, 2022	29.53	30.05	29.53	29.54
1395	NYSE	BBU	Fri, Dec 31, 2021	29.41	29.63	29.32	29.56
1394	NYSE	BBU	Thu, Dec 30, 2021	29.63	29.73	29.41	29.41
1393	NYSE	BBU	Wed, Dec 29, 2021	29.62	29.70	29.28	29.50
1392	NYSE	BBU	Tue, Dec 28, 2021	30.17	30.17	29.29	29.59
1391	NYSE	BBU	Mon, Dec 27, 2021	29.57	29.57	29.28	29.49
1390	NYSE	BBU	Thu, Dec 23, 2021	29.35	29.53	29.14	29.31
1389	NYSE	BBU	Wed, Dec 22, 2021	28.88	29.42	28.88	29.25
1388	NYSE	BBU	Tue, Dec 21, 2021	28.74	29.31	28.71	28.98
1387	NYSE	BBU	Mon, Dec 20, 2021	28.75	28.83	28.11	28.36
1386	NYSE	BBU	Fri, Dec 17, 2021	29.48	29.60	29.01	29.01
1385	NYSE	BBU	Thu, Dec 16, 2021	30.02	30.02	29.41	29.69
1384	NYSE	BBU	Wed, Dec 15, 2021	29.49	30.10	29.15	29.71
1383	NYSE	BBU	Tue, Dec 14, 2021	29.15	29.52	28.71	29.33
1382	NYSE	BBU	Mon, Dec 13, 2021	30.07	30.07	29.06	29.45
1381	NYSE	BBU	Fri, Dec 10, 2021	30.24	30.63	29.89	30.10
1380	NYSE	BBU	Thu, Dec 9, 2021	29.35	30.19	29.35	30.19
1379	NYSE	BBU	Wed, Dec 8, 2021	29.63	29.91	29.33	29.64
1378	NYSE	BBU	Tue, Dec 7, 2021	30.12	30.12	29.56	29.71
1377	NYSE	BBU	Mon, Dec 6, 2021	28.93	30.00	28.93	29.49
1376	NYSE	BBU	Fri, Dec 3, 2021	29.55	29.87	28.81	28.82
1375	NYSE	BBU	Thu, Dec 2, 2021	28.45	29.51	28.31	29.51
1374	NYSE	BBU	Wed, Dec 1, 2021	29.52	29.53	28.28	28.42
1373	NYSE	BBU	Tue, Nov 30, 2021	29.75	29.83	28.28	28.95
1372	NYSE	BBU	Mon, Nov 29, 2021	30.49	30.49	29.87	29.97
1371	NYSE	BBU	Fri, Nov 26, 2021	30.94	30.94	29.94	30.33
1370	NYSE	BBU	Wed, Nov 24, 2021	30.49	30.49	30.23	30.46
1369	NYSE	BBU	Tue, Nov 23, 2021	30.61	30.75	30.30	30.65
1368	NYSE	BBU	Mon, Nov 22, 2021	29.88	31.01	29.88	30.75
1367	NYSE	BBU	Fri, Nov 19, 2021	30.85	30.85	29.46	29.73
1366	NYSE	BBU	Thu, Nov 18, 2021	31.21	31.45	30.59	30.99
1365	NYSE	BBU	Wed, Nov 17, 2021	32.26	32.26	31.00	31.34
1364	NYSE	BBU	Tue, Nov 16, 2021	32.52	32.70	32.07	32.32
1363	NYSE	BBU	Mon, Nov 15, 2021	32.77	32.80	31.90	32.47
1362	NYSE	BBU	Fri, Nov 12, 2021	32.21	33.36	32.21	32.89
1361	NYSE	BBU	Thu, Nov 11, 2021	32.14	32.38	32.04	32.17
1360	NYSE	BBU	Wed, Nov 10, 2021	31.62	32.10	31.62	32.10
1359	NYSE	BBU	Tue, Nov 9, 2021	31.76	31.97	31.45	31.83
1358	NYSE	BBU	Mon, Nov 8, 2021	31.69	32.23	31.42	31.79
1357	NYSE	BBU	Fri, Nov 5, 2021	31.20	31.60	31.20	31.41
1356	NYSE	BBU	Thu, Nov 4, 2021	31.75	31.75	31.16	31.19
1355	NYSE	BBU	Wed, Nov 3, 2021	30.92	31.56	30.92	31.56
1354	NYSE	BBU	Tue, Nov 2, 2021	31.13	31.13	30.64	30.98
1353	NYSE	BBU	Mon, Nov 1, 2021	31.19	31.29	30.83	31.18
1352	NYSE	BBU	Fri, Oct 29, 2021	30.96	31.19	30.87	31.19
1351	NYSE	BBU	Thu, Oct 28, 2021	31.03	31.34	30.51	30.88
1350	NYSE	BBU	Wed, Oct 27, 2021	31.07	31.27	30.74	31.03
1349	NYSE	BBU	Tue, Oct 26, 2021	31.23	31.32	30.89	31.10
1348	NYSE	BBU	Mon, Oct 25, 2021	31.19	31.27	30.79	31.00
1347	NYSE	BBU	Fri, Oct 22, 2021	30.54	31.73	30.54	31.19
1346	NYSE	BBU	Thu, Oct 21, 2021	30.96	31.16	30.56	30.67
1345	NYSE	BBU	Wed, Oct 20, 2021	30.75	30.97	30.66	30.84
1344	NYSE	BBU	Tue, Oct 19, 2021	30.57	30.94	30.30	30.89
1343	NYSE	BBU	Mon, Oct 18, 2021	30.60	30.81	30.12	30.78
1342	NYSE	BBU	Fri, Oct 15, 2021	30.44	30.89	30.42	30.89
1341	NYSE	BBU	Thu, Oct 14, 2021	30.04	30.66	30.03	30.37
1340	NYSE	BBU	Wed, Oct 13, 2021	29.85	30.05	29.65	30.05
1339	NYSE	BBU	Tue, Oct 12, 2021	30.32	30.44	29.71	29.83
1338	NYSE	BBU	Mon, Oct 11, 2021	29.49	30.06	29.49	30.00
1337	NYSE	BBU	Fri, Oct 8, 2021	29.52	30.06	29.52	30.06
1336	NYSE	BBU	Thu, Oct 7, 2021	29.20	29.66	28.93	29.52
1335	NYSE	BBU	Wed, Oct 6, 2021	29.01	29.20	28.95	29.04
1334	NYSE	BBU	Tue, Oct 5, 2021	29.35	29.64	29.14	29.51
1333	NYSE	BBU	Mon, Oct 4, 2021	29.53	29.90	29.19	29.32
1332	NYSE	BBU	Fri, Oct 1, 2021	29.60	29.74	29.33	29.60
1331	NYSE	BBU	Thu, Sep 30, 2021	28.99	29.78	28.99	29.46
1330	NYSE	BBU	Wed, Sep 29, 2021	28.77	29.12	28.77	29.04
1329	NYSE	BBU	Tue, Sep 28, 2021	29.76	29.76	28.47	29.08
1328	NYSE	BBU	Mon, Sep 27, 2021	30.46	30.46	29.37	29.63
1327	NYSE	BBU	Fri, Sep 24, 2021	29.41	29.74	29.03	29.74
1326	NYSE	BBU	Thu, Sep 23, 2021	28.72	29.53	28.72	29.38
1325	NYSE	BBU	Wed, Sep 22, 2021	27.53	28.72	27.53	28.45
1324	NYSE	BBU	Tue, Sep 21, 2021	26.63	27.61	26.63	27.41
1323	NYSE	BBU	Mon, Sep 20, 2021	26.50	27.37	25.92	26.56
1322	NYSE	BBU	Fri, Sep 17, 2021	27.47	27.53	26.64	26.87
1321	NYSE	BBU	Thu, Sep 16, 2021	27.24	27.32	27.05	27.18
1320	NYSE	BBU	Wed, Sep 15, 2021	27.05	27.20	26.86	27.11
1319	NYSE	BBU	Tue, Sep 14, 2021	27.23	27.57	27.09	27.12
1318	NYSE	BBU	Mon, Sep 13, 2021	27.31	27.51	27.10	27.25
1317	NYSE	BBU	Fri, Sep 10, 2021	27.54	27.56	27.13	27.25
1316	NYSE	BBU	Thu, Sep 9, 2021	27.57	27.95	27.28	27.36
1315	NYSE	BBU	Wed, Sep 8, 2021	27.23	27.74	27.18	27.67
1314	NYSE	BBU	Tue, Sep 7, 2021	27.14	27.48	26.98	27.37
1313	NYSE	BBU	Fri, Sep 3, 2021	27.61	27.83	27.14	27.20
1312	NYSE	BBU	Thu, Sep 2, 2021	27.27	27.79	27.23	27.72
1311	NYSE	BBU	Wed, Sep 1, 2021	27.41	27.52	27.05	27.07
1310	NYSE	BBU	Tue, Aug 31, 2021	27.08	27.57	27.03	27.37
1309	NYSE	BBU	Mon, Aug 30, 2021	27.56	27.68	27.07	27.21
1308	NYSE	BBU	Fri, Aug 27, 2021	27.68	28.06	27.57	27.53
1307	NYSE	BBU	Thu, Aug 26, 2021	28.20	28.20	27.54	27.63
1306	NYSE	BBU	Wed, Aug 25, 2021	27.68	28.26	27.52	28.02
1305	NYSE	BBU	Tue, Aug 24, 2021	27.10	27.77	27.06	27.73
1304	NYSE	BBU	Mon, Aug 23, 2021	26.49	27.01	26.43	26.90
1303	NYSE	BBU	Fri, Aug 20, 2021	24.94	26.14	24.88	26.14
1302	NYSE	BBU	Thu, Aug 19, 2021	25.62	25.62	24.84	24.99
1301	NYSE	BBU	Wed, Aug 18, 2021	25.98	25.98	25.52	25.59
1300	NYSE	BBU	Tue, Aug 17, 2021	25.93	26.01	25.69	25.94
1299	NYSE	BBU	Mon, Aug 16, 2021	26.32	26.46	25.92	26.15
1298	NYSE	BBU	Fri, Aug 13, 2021	26.77	26.77	26.37	26.42
1297	NYSE	BBU	Thu, Aug 12, 2021	26.89	26.89	26.09	26.55
1296	NYSE	BBU	Wed, Aug 11, 2021	26.87	27.04	26.55	26.77
1295	NYSE	BBU	Tue, Aug 10, 2021	27.43	27.43	26.68	26.87
1294	NYSE	BBU	Mon, Aug 9, 2021	27.30	27.61	26.88	27.22
1293	NYSE	BBU	Fri, Aug 6, 2021	28.33	28.33	27.13	27.59
1292	NYSE	BBU	Thu, Aug 5, 2021	27.61	28.28	27.59	28.02
1291	NYSE	BBU	Wed, Aug 4, 2021	28.47	28.47	27.50	27.59
1290	NYSE	BBU	Tue, Aug 3, 2021	28.36	28.42	27.89	28.32
1289	NYSE	BBU	Mon, Aug 2, 2021	28.12	28.80	28.12	28.47
1288	NYSE	BBU	Fri, Jul 30, 2021	28.83	28.83	27.65	28.20
1287	NYSE	BBU	Thu, Jul 29, 2021	29.31	29.31	28.13	28.89
1286	NYSE	BBU	Wed, Jul 28, 2021	29.17	29.72	29.15	29.47
1285	NYSE	BBU	Tue, Jul 27, 2021	29.55	29.71	29.17	29.26
1284	NYSE	BBU	Mon, Jul 26, 2021	29.80	30.31	29.35	29.77
1283	NYSE	BBU	Fri, Jul 23, 2021	29.99	30.10	29.81	29.99
1282	NYSE	BBU	Thu, Jul 22, 2021	30.32	30.32	29.69	30.01
1281	NYSE	BBU	Wed, Jul 21, 2021	29.51	31.01	29.51	30.19
1280	NYSE	BBU	Tue, Jul 20, 2021	28.37	29.55	28.05	29.55
1279	NYSE	BBU	Mon, Jul 19, 2021	29.03	29.03	27.66	27.98
1278	NYSE	BBU	Fri, Jul 16, 2021	29.37	29.53	28.96	29.31
1277	NYSE	BBU	Thu, Jul 15, 2021	29.58	29.78	29.21	29.21
1276	NYSE	BBU	Wed, Jul 14, 2021	30.33	30.57	29.69	29.81
1275	NYSE	BBU	Tue, Jul 13, 2021	30.71	30.71	30.04	30.08
1274	NYSE	BBU	Mon, Jul 12, 2021	31.04	31.21	30.82	30.98
1273	NYSE	BBU	Fri, Jul 9, 2021	30.28	30.98	30.14	30.85
1272	NYSE	BBU	Thu, Jul 8, 2021	30.34	30.34	29.50	29.96
1271	NYSE	BBU	Wed, Jul 7, 2021	31.45	31.45	30.24	30.89
1270	NYSE	BBU	Tue, Jul 6, 2021	30.19	31.50	30.19	31.18
1269	NYSE	BBU	Fri, Jul 2, 2021	30.17	30.17	29.56	29.57
1268	NYSE	BBU	Thu, Jul 1, 2021	29.65	30.17	29.51	30.17
1267	NYSE	BBU	Wed, Jun 30, 2021	29.85	30.09	29.45	29.68
1266	NYSE	BBU	Tue, Jun 29, 2021	30.26	30.32	29.44	30.13
1265	NYSE	BBU	Mon, Jun 28, 2021	30.29	30.40	29.50	30.02
1264	NYSE	BBU	Fri, Jun 25, 2021	29.29	30.27	29.29	30.03
1263	NYSE	BBU	Thu, Jun 24, 2021	29.01	29.43	29.01	29.43
1262	NYSE	BBU	Wed, Jun 23, 2021	28.53	29.04	28.18	28.55
1261	NYSE	BBU	Tue, Jun 22, 2021	27.48	28.79	27.28	28.54
1260	NYSE	BBU	Mon, Jun 21, 2021	27.28	27.74	27.27	27.44
1259	NYSE	BBU	Fri, Jun 18, 2021	27.92	28.02	27.07	27.07
1258	NYSE	BBU	Thu, Jun 17, 2021	28.37	28.88	27.89	28.04
1257	NYSE	BBU	Wed, Jun 16, 2021	28.79	29.02	28.51	28.56
1256	NYSE	BBU	Tue, Jun 15, 2021	28.43	29.20	28.43	29.14
1255	NYSE	BBU	Mon, Jun 14, 2021	28.90	29.24	28.47	28.55
1254	NYSE	BBU	Fri, Jun 11, 2021	28.20	29.10	28.20	29.06
1253	NYSE	BBU	Thu, Jun 10, 2021	28.08	28.43	27.87	28.00
1252	NYSE	BBU	Wed, Jun 9, 2021	28.13	28.13	27.73	27.93
1251	NYSE	BBU	Tue, Jun 8, 2021	28.56	28.59	27.88	28.04
1250	NYSE	BBU	Mon, Jun 7, 2021	28.51	28.90	28.38	28.45
1249	NYSE	BBU	Fri, Jun 4, 2021	28.83	28.83	28.28	28.55
1248	NYSE	BBU	Thu, Jun 3, 2021	28.88	28.88	28.38	28.68
1247	NYSE	BBU	Wed, Jun 2, 2021	29.24	29.28	28.99	29.08
1246	NYSE	BBU	Tue, Jun 1, 2021	29.64	29.92	29.13	29.19
1245	NYSE	BBU	Fri, May 28, 2021	29.37	29.78	29.20	29.26
1244	NYSE	BBU	Thu, May 27, 2021	29.78	30.00	29.33	29.33
1243	NYSE	BBU	Wed, May 26, 2021	29.31	29.78	29.14	29.63
1242	NYSE	BBU	Tue, May 25, 2021	30.30	30.30	29.28	29.56
1241	NYSE	BBU	Mon, May 24, 2021	30.25	30.25	29.93	30.15
1240	NYSE	BBU	Fri, May 21, 2021	30.14	30.64	29.94	29.94
1239	NYSE	BBU	Thu, May 20, 2021	30.12	30.13	29.85	29.87
1238	NYSE	BBU	Wed, May 19, 2021	29.87	30.36	29.83	30.03
1237	NYSE	BBU	Tue, May 18, 2021	29.55	30.43	29.53	30.33
1236	NYSE	BBU	Mon, May 17, 2021	29.91	30.10	29.44	29.63
1235	NYSE	BBU	Fri, May 14, 2021	29.63	29.95	29.40	29.79
1234	NYSE	BBU	Thu, May 13, 2021	29.06	29.48	28.94	29.22
1233	NYSE	BBU	Wed, May 12, 2021	29.24	29.40	28.36	29.31
1232	NYSE	BBU	Tue, May 11, 2021	29.53	30.15	29.38	29.38
1231	NYSE	BBU	Mon, May 10, 2021	30.63	30.96	30.10	30.40
1230	NYSE	BBU	Fri, May 7, 2021	30.08	31.52	30.05	31.08
1229	NYSE	BBU	Thu, May 6, 2021	30.33	30.65	29.85	30.05
1228	NYSE	BBU	Wed, May 5, 2021	28.54	30.77	28.54	30.03
1227	NYSE	BBU	Tue, May 4, 2021	27.86	28.32	27.68	28.18
1226	NYSE	BBU	Mon, May 3, 2021	28.15	28.29	27.72	27.94
1225	NYSE	BBU	Fri, Apr 30, 2021	28.25	28.25	28.00	28.05
1224	NYSE	BBU	Thu, Apr 29, 2021	27.65	28.34	27.63	28.24
1223	NYSE	BBU	Wed, Apr 28, 2021	27.90	28.04	27.55	27.55
1222	NYSE	BBU	Tue, Apr 27, 2021	27.24	28.04	27.17	27.74
1221	NYSE	BBU	Mon, Apr 26, 2021	25.67	27.17	25.67	27.17
1220	NYSE	BBU	Fri, Apr 23, 2021	25.90	25.90	25.26	25.51
1219	NYSE	BBU	Thu, Apr 22, 2021	25.64	25.96	25.46	25.67
1218	NYSE	BBU	Wed, Apr 21, 2021	25.26	25.84	24.94	25.66
1217	NYSE	BBU	Tue, Apr 20, 2021	25.78	25.94	25.38	25.49
1216	NYSE	BBU	Mon, Apr 19, 2021	26.05	26.05	25.67	25.86
1215	NYSE	BBU	Fri, Apr 16, 2021	26.15	26.15	25.78	26.12
1214	NYSE	BBU	Thu, Apr 15, 2021	25.75	26.30	25.68	26.30
1213	NYSE	BBU	Wed, Apr 14, 2021	26.09	26.32	25.70	25.79
1212	NYSE	BBU	Tue, Apr 13, 2021	26.59	26.75	25.66	26.10
1211	NYSE	BBU	Mon, Apr 12, 2021	26.60	27.17	26.44	26.44
1210	NYSE	BBU	Fri, Apr 9, 2021	26.33	26.79	26.33	26.66
1209	NYSE	BBU	Thu, Apr 8, 2021	26.27	26.61	26.27	26.27
1208	NYSE	BBU	Wed, Apr 7, 2021	26.31	26.58	26.12	26.50
1207	NYSE	BBU	Tue, Apr 6, 2021	26.06	26.19	25.96	26.04
1206	NYSE	BBU	Mon, Apr 5, 2021	26.56	26.64	25.85	25.96
1205	NYSE	BBU	Thu, Apr 1, 2021	25.89	26.51	25.72	26.23
1204	NYSE	BBU	Wed, Mar 31, 2021	25.56	26.22	25.56	25.78
1203	NYSE	BBU	Tue, Mar 30, 2021	25.37	25.60	25.15	25.34
1202	NYSE	BBU	Mon, Mar 29, 2021	25.99	26.00	25.30	25.66
1201	NYSE	BBU	Fri, Mar 26, 2021	25.95	26.32	25.76	25.87
1200	NYSE	BBU	Thu, Mar 25, 2021	25.76	26.17	25.44	26.01
1199	NYSE	BBU	Wed, Mar 24, 2021	25.98	26.09	25.73	25.98
1198	NYSE	BBU	Tue, Mar 23, 2021	25.35	25.78	25.30	25.60
1197	NYSE	BBU	Mon, Mar 22, 2021	25.72	25.72	25.53	25.55
1196	NYSE	BBU	Fri, Mar 19, 2021	25.59	25.94	25.32	25.68
1195	NYSE	BBU	Thu, Mar 18, 2021	25.55	25.76	25.43	25.73
1194	NYSE	BBU	Wed, Mar 17, 2021	24.90	25.92	24.89	25.75
1193	NYSE	BBU	Tue, Mar 16, 2021	24.81	25.44	24.74	24.91
1192	NYSE	BBU	Mon, Mar 15, 2021	25.71	26.01	24.71	24.91
1191	NYSE	BBU	Fri, Mar 12, 2021	26.00	26.15	25.54	25.79
1190	NYSE	BBU	Thu, Mar 11, 2021	26.32	26.43	25.98	26.18
1189	NYSE	BBU	Wed, Mar 10, 2021	26.68	26.68	25.95	26.27
1188	NYSE	BBU	Tue, Mar 9, 2021	25.85	26.54	25.58	25.90
1187	NYSE	BBU	Mon, Mar 8, 2021	25.65	26.34	25.65	25.78
1186	NYSE	BBU	Fri, Mar 5, 2021	25.67	26.12	25.42	25.74
1185	NYSE	BBU	Thu, Mar 4, 2021	26.61	26.77	25.51	25.74
1184	NYSE	BBU	Wed, Mar 3, 2021	27.44	27.59	26.81	26.87
1183	NYSE	BBU	Tue, Mar 2, 2021	26.94	27.56	26.93	27.30
1182	NYSE	BBU	Mon, Mar 1, 2021	26.79	27.50	26.62	27.09
1181	NYSE	BBU	Fri, Feb 26, 2021	27.52	27.52	26.18	26.32
1180	NYSE	BBU	Thu, Feb 25, 2021	28.15	28.46	27.02	27.19
1179	NYSE	BBU	Wed, Feb 24, 2021	27.45	28.10	27.20	28.00
1178	NYSE	BBU	Tue, Feb 23, 2021	27.04	27.58	26.98	27.57
1177	NYSE	BBU	Mon, Feb 22, 2021	27.25	27.55	27.23	27.36
1176	NYSE	BBU	Fri, Feb 19, 2021	27.57	27.77	27.25	27.51
1175	NYSE	BBU	Thu, Feb 18, 2021	27.47	27.76	27.39	27.56
1174	NYSE	BBU	Wed, Feb 17, 2021	27.29	27.72	26.92	27.65
1173	NYSE	BBU	Tue, Feb 16, 2021	27.61	27.86	27.32	27.59
1172	NYSE	BBU	Fri, Feb 12, 2021	27.13	27.45	26.62	27.34
1171	NYSE	BBU	Thu, Feb 11, 2021	25.89	27.29	25.89	27.09
1170	NYSE	BBU	Wed, Feb 10, 2021	25.30	25.68	24.73	25.67
1169	NYSE	BBU	Tue, Feb 9, 2021	25.53	25.53	24.82	25.01
1168	NYSE	BBU	Mon, Feb 8, 2021	24.30	25.67	24.30	25.44
1167	NYSE	BBU	Fri, Feb 5, 2021	24.82	24.95	24.29	24.53
1166	NYSE	BBU	Thu, Feb 4, 2021	24.19	24.59	23.63	23.95
1165	NYSE	BBU	Wed, Feb 3, 2021	24.04	24.26	23.69	23.83
1164	NYSE	BBU	Tue, Feb 2, 2021	23.85	24.46	23.62	24.17
1163	NYSE	BBU	Mon, Feb 1, 2021	23.45	23.95	22.97	23.79
1162	NYSE	BBU	Fri, Jan 29, 2021	23.33	23.54	23.05	23.20
1161	NYSE	BBU	Thu, Jan 28, 2021	23.79	23.90	23.31	23.39
1160	NYSE	BBU	Wed, Jan 27, 2021	22.94	24.04	22.72	23.36
1159	NYSE	BBU	Tue, Jan 26, 2021	23.62	23.62	22.94	23.13
1158	NYSE	BBU	Mon, Jan 25, 2021	24.20	24.53	23.65	23.65
1157	NYSE	BBU	Fri, Jan 22, 2021	24.11	24.44	24.11	24.41
1156	NYSE	BBU	Thu, Jan 21, 2021	24.90	24.90	23.88	24.22
1155	NYSE	BBU	Wed, Jan 20, 2021	24.79	24.81	24.62	24.77
1154	NYSE	BBU	Tue, Jan 19, 2021	24.49	24.68	24.31	24.51
1153	NYSE	BBU	Fri, Jan 15, 2021	24.69	24.69	24.20	24.37
1152	NYSE	BBU	Thu, Jan 14, 2021	24.46	24.87	24.37	24.61
1151	NYSE	BBU	Wed, Jan 13, 2021	24.34	24.57	24.16	24.48
1150	NYSE	BBU	Tue, Jan 12, 2021	24.27	24.63	24.19	24.63
1149	NYSE	BBU	Mon, Jan 11, 2021	24.17	24.44	24.16	24.19
1148	NYSE	BBU	Fri, Jan 8, 2021	24.85	24.85	24.33	24.58
1147	NYSE	BBU	Thu, Jan 7, 2021	24.56	24.84	24.41	24.50
1146	NYSE	BBU	Wed, Jan 6, 2021	24.79	24.97	24.39	24.57
1145	NYSE	BBU	Tue, Jan 5, 2021	24.38	24.93	24.38	24.80
1144	NYSE	BBU	Mon, Jan 4, 2021	24.29	24.64	24.19	24.32
1143	NYSE	BBU	Thu, Dec 31, 2020	24.32	24.55	24.09	24.09
1142	NYSE	BBU	Wed, Dec 30, 2020	24.40	24.62	24.36	24.47
1141	NYSE	BBU	Tue, Dec 29, 2020	24.23	24.51	23.89	24.42
1140	NYSE	BBU	Mon, Dec 28, 2020	24.66	24.66	24.08	24.08
1139	NYSE	BBU	Thu, Dec 24, 2020	23.77	24.42	23.77	24.37
1138	NYSE	BBU	Wed, Dec 23, 2020	23.66	24.04	23.60	23.81
1137	NYSE	BBU	Tue, Dec 22, 2020	23.93	23.93	23.33	23.45
1136	NYSE	BBU	Mon, Dec 21, 2020	23.45	24.21	23.39	24.13
1135	NYSE	BBU	Fri, Dec 18, 2020	24.61	24.61	23.79	23.88
1134	NYSE	BBU	Thu, Dec 17, 2020	24.37	24.75	24.37	24.62
1133	NYSE	BBU	Wed, Dec 16, 2020	24.47	24.58	24.27	24.54
1132	NYSE	BBU	Tue, Dec 15, 2020	24.00	24.93	24.00	24.61
1131	NYSE	BBU	Mon, Dec 14, 2020	24.29	24.39	23.72	24.04
1130	NYSE	BBU	Fri, Dec 11, 2020	24.19	24.63	23.54	23.90
1129	NYSE	BBU	Thu, Dec 10, 2020	24.15	24.94	24.15	24.44
1128	NYSE	BBU	Wed, Dec 9, 2020	25.49	25.56	24.49	24.51
1127	NYSE	BBU	Tue, Dec 8, 2020	25.50	25.67	25.29	25.48
1126	NYSE	BBU	Mon, Dec 7, 2020	25.03	25.67	24.94	25.65
1125	NYSE	BBU	Fri, Dec 4, 2020	24.15	25.53	24.15	25.13
1124	NYSE	BBU	Thu, Dec 3, 2020	24.06	24.55	24.06	24.26
1123	NYSE	BBU	Wed, Dec 2, 2020	23.26	23.88	23.26	23.81
1122	NYSE	BBU	Tue, Dec 1, 2020	22.91	23.50	22.75	23.38
1121	NYSE	BBU	Mon, Nov 30, 2020	23.01	23.08	22.47	22.97
1120	NYSE	BBU	Fri, Nov 27, 2020	22.99	23.27	22.65	23.01
1119	NYSE	BBU	Wed, Nov 25, 2020	23.00	23.11	22.38	22.40
1118	NYSE	BBU	Tue, Nov 24, 2020	22.70	23.34	22.57	22.97
1117	NYSE	BBU	Mon, Nov 23, 2020	22.13	22.82	22.13	22.50
1116	NYSE	BBU	Fri, Nov 20, 2020	21.87	22.29	21.83	22.25
1115	NYSE	BBU	Thu, Nov 19, 2020	22.39	22.39	22.02	22.33
1114	NYSE	BBU	Wed, Nov 18, 2020	22.47	22.78	22.29	22.29
1113	NYSE	BBU	Tue, Nov 17, 2020	22.65	22.69	22.13	22.43
1112	NYSE	BBU	Mon, Nov 16, 2020	21.90	22.91	21.90	22.73
1111	NYSE	BBU	Fri, Nov 13, 2020	21.30	21.68	20.86	21.66
1110	NYSE	BBU	Thu, Nov 12, 2020	22.49	22.68	20.92	21.30
1109	NYSE	BBU	Wed, Nov 11, 2020	22.14	22.73	22.04	22.48
1108	NYSE	BBU	Tue, Nov 10, 2020	21.43	22.08	21.41	22.07
1107	NYSE	BBU	Mon, Nov 9, 2020	21.09	21.72	20.93	21.53
1106	NYSE	BBU	Fri, Nov 6, 2020	19.97	20.51	19.97	20.18
1105	NYSE	BBU	Thu, Nov 5, 2020	19.44	20.28	19.44	19.97
1104	NYSE	BBU	Wed, Nov 4, 2020	19.80	20.10	19.10	19.24
1103	NYSE	BBU	Tue, Nov 3, 2020	20.14	20.69	19.55	19.58
1102	NYSE	BBU	Mon, Nov 2, 2020	18.97	20.21	18.97	19.70
1101	NYSE	BBU	Fri, Oct 30, 2020	19.46	19.46	18.65	18.67
1100	NYSE	BBU	Thu, Oct 29, 2020	19.28	19.75	19.13	19.44
1099	NYSE	BBU	Wed, Oct 28, 2020	19.26	20.05	19.20	19.22
1098	NYSE	BBU	Tue, Oct 27, 2020	20.49	20.66	19.37	19.52
1097	NYSE	BBU	Mon, Oct 26, 2020	20.41	20.94	20.39	20.57
1096	NYSE	BBU	Fri, Oct 23, 2020	21.07	21.17	20.59	20.66
1095	NYSE	BBU	Thu, Oct 22, 2020	20.79	21.35	20.73	21.10
1094	NYSE	BBU	Wed, Oct 21, 2020	20.54	20.98	20.45	20.98
1093	NYSE	BBU	Tue, Oct 20, 2020	20.75	20.84	20.35	20.57
1092	NYSE	BBU	Mon, Oct 19, 2020	20.92	21.00	20.55	20.56
1091	NYSE	BBU	Fri, Oct 16, 2020	20.64	21.10	20.54	21.01
1090	NYSE	BBU	Thu, Oct 15, 2020	20.46	20.72	20.37	20.72
1089	NYSE	BBU	Wed, Oct 14, 2020	20.49	20.64	20.45	20.60
1088	NYSE	BBU	Tue, Oct 13, 2020	20.70	20.70	20.45	20.55
1087	NYSE	BBU	Mon, Oct 12, 2020	21.30	21.30	20.86	20.94
1086	NYSE	BBU	Fri, Oct 9, 2020	21.62	21.62	20.55	21.02
1085	NYSE	BBU	Thu, Oct 8, 2020	20.48	21.70	20.48	21.59
1084	NYSE	BBU	Wed, Oct 7, 2020	19.67	20.80	19.67	20.62
1083	NYSE	BBU	Tue, Oct 6, 2020	19.96	19.99	19.42	19.70
1082	NYSE	BBU	Mon, Oct 5, 2020	20.04	20.19	19.86	20.01
1081	NYSE	BBU	Fri, Oct 2, 2020	19.89	20.15	19.80	19.99
1080	NYSE	BBU	Thu, Oct 1, 2020	19.56	20.48	19.44	20.24
1079	NYSE	BBU	Wed, Sep 30, 2020	19.31	20.03	19.31	19.34
1078	NYSE	BBU	Tue, Sep 29, 2020	20.13	20.23	19.17	19.55
1077	NYSE	BBU	Mon, Sep 28, 2020	20.21	20.30	19.92	20.06
1076	NYSE	BBU	Fri, Sep 25, 2020	19.09	20.23	19.09	19.90
1075	NYSE	BBU	Thu, Sep 24, 2020	18.36	19.81	18.13	19.25
1074	NYSE	BBU	Wed, Sep 23, 2020	19.10	19.36	18.39	18.58
1073	NYSE	BBU	Tue, Sep 22, 2020	18.30	19.97	18.30	18.88
1072	NYSE	BBU	Mon, Sep 21, 2020	18.74	18.78	18.18	18.40
1071	NYSE	BBU	Fri, Sep 18, 2020	19.65	20.53	18.95	19.26
1070	NYSE	BBU	Thu, Sep 17, 2020	18.61	19.26	18.45	19.16
1069	NYSE	BBU	Wed, Sep 16, 2020	19.26	19.37	18.92	19.00
1068	NYSE	BBU	Tue, Sep 15, 2020	19.27	19.37	18.99	19.17
1067	NYSE	BBU	Mon, Sep 14, 2020	19.56	19.56	19.08	19.10
1066	NYSE	BBU	Fri, Sep 11, 2020	19.68	19.98	19.31	19.43
1065	NYSE	BBU	Thu, Sep 10, 2020	19.17	20.44	18.79	19.73
1064	NYSE	BBU	Wed, Sep 9, 2020	19.16	19.20	18.92	19.06
1063	NYSE	BBU	Tue, Sep 8, 2020	19.68	19.68	18.88	18.94
1062	NYSE	BBU	Fri, Sep 4, 2020	19.91	20.30	19.51	19.87
1061	NYSE	BBU	Thu, Sep 3, 2020	19.82	20.09	19.28	19.95
1060	NYSE	BBU	Wed, Sep 2, 2020	20.13	20.34	19.90	19.90
1059	NYSE	BBU	Tue, Sep 1, 2020	20.12	20.44	19.90	20.19
1058	NYSE	BBU	Mon, Aug 31, 2020	20.44	20.55	19.75	20.10
1057	NYSE	BBU	Fri, Aug 28, 2020	20.99	21.20	20.29	20.44
1056	NYSE	BBU	Thu, Aug 27, 2020	21.03	21.57	20.96	20.97
1055	NYSE	BBU	Wed, Aug 26, 2020	21.17	21.37	20.88	21.04
1054	NYSE	BBU	Tue, Aug 25, 2020	21.41	21.46	21.12	21.24
1053	NYSE	BBU	Mon, Aug 24, 2020	22.09	22.20	21.13	21.22
1052	NYSE	BBU	Fri, Aug 21, 2020	21.66	21.97	21.60	21.91
1051	NYSE	BBU	Thu, Aug 20, 2020	21.50	21.75	21.44	21.63
1050	NYSE	BBU	Wed, Aug 19, 2020	21.23	21.86	21.08	21.48
1049	NYSE	BBU	Tue, Aug 18, 2020	21.31	21.34	20.75	21.10
1048	NYSE	BBU	Mon, Aug 17, 2020	20.54	21.61	20.54	21.27
1047	NYSE	BBU	Fri, Aug 14, 2020	20.44	20.89	20.36	20.69
1046	NYSE	BBU	Thu, Aug 13, 2020	20.90	21.03	20.53	20.53
1045	NYSE	BBU	Wed, Aug 12, 2020	21.13	21.57	20.60	20.70
1044	NYSE	BBU	Tue, Aug 11, 2020	21.27	21.32	20.45	21.03
1043	NYSE	BBU	Mon, Aug 10, 2020	18.77	20.88	18.77	20.71
1042	NYSE	BBU	Fri, Aug 7, 2020	17.88	18.83	17.88	18.62
1041	NYSE	BBU	Thu, Aug 6, 2020	17.18	18.24	16.48	18.00
1040	NYSE	BBU	Wed, Aug 5, 2020	17.17	17.42	17.00	17.02
1039	NYSE	BBU	Tue, Aug 4, 2020	17.20	17.41	16.62	16.94
1038	NYSE	BBU	Mon, Aug 3, 2020	17.21	17.30	16.97	17.15
1037	NYSE	BBU	Fri, Jul 31, 2020	17.78	17.78	17.01	17.06
1036	NYSE	BBU	Thu, Jul 30, 2020	17.62	17.77	17.12	17.68
1035	NYSE	BBU	Wed, Jul 29, 2020	18.16	18.48	17.86	18.00
1034	NYSE	BBU	Tue, Jul 28, 2020	18.02	18.36	17.52	18.31
1033	NYSE	BBU	Mon, Jul 27, 2020	18.93	18.93	17.82	18.26
1032	NYSE	BBU	Fri, Jul 24, 2020	18.97	19.19	18.88	18.92
1031	NYSE	BBU	Thu, Jul 23, 2020	19.15	19.28	18.86	19.02
1030	NYSE	BBU	Wed, Jul 22, 2020	18.71	19.10	18.70	19.02
1029	NYSE	BBU	Tue, Jul 21, 2020	18.92	19.60	18.79	18.89
1028	NYSE	BBU	Mon, Jul 20, 2020	19.26	19.44	18.76	18.92
1027	NYSE	BBU	Fri, Jul 17, 2020	19.35	19.49	19.17	19.33
1026	NYSE	BBU	Thu, Jul 16, 2020	19.38	19.61	19.00	19.49
1025	NYSE	BBU	Wed, Jul 15, 2020	19.11	19.60	18.94	19.31
1024	NYSE	BBU	Tue, Jul 14, 2020	19.10	19.43	18.72	18.78
1023	NYSE	BBU	Mon, Jul 13, 2020	19.75	19.91	19.27	19.27
1022	NYSE	BBU	Fri, Jul 10, 2020	19.62	19.71	19.49	19.56
1021	NYSE	BBU	Thu, Jul 9, 2020	20.08	20.14	19.36	19.36
1020	NYSE	BBU	Wed, Jul 8, 2020	20.10	20.53	19.76	20.12
1019	NYSE	BBU	Tue, Jul 7, 2020	20.88	20.89	19.96	19.97
1018	NYSE	BBU	Mon, Jul 6, 2020	20.46	21.25	20.38	21.16
1017	NYSE	BBU	Thu, Jul 2, 2020	19.86	20.19	19.55	19.74
1016	NYSE	BBU	Wed, Jul 1, 2020	19.94	20.05	19.40	19.58
1015	NYSE	BBU	Tue, Jun 30, 2020	19.80	19.90	19.51	19.80
1014	NYSE	BBU	Mon, Jun 29, 2020	19.41	19.73	19.02	19.65
1013	NYSE	BBU	Fri, Jun 26, 2020	20.14	20.14	19.21	19.38
1012	NYSE	BBU	Thu, Jun 25, 2020	20.21	20.81	20.05	20.23
1011	NYSE	BBU	Wed, Jun 24, 2020	20.78	21.00	19.99	20.54
1010	NYSE	BBU	Tue, Jun 23, 2020	21.52	21.85	20.92	21.26
1009	NYSE	BBU	Mon, Jun 22, 2020	21.35	21.59	21.04	21.39
1008	NYSE	BBU	Fri, Jun 19, 2020	21.78	21.93	21.33	21.50
1007	NYSE	BBU	Thu, Jun 18, 2020	21.57	21.89	21.00	21.46
1006	NYSE	BBU	Wed, Jun 17, 2020	21.64	22.30	21.46	21.52
1005	NYSE	BBU	Tue, Jun 16, 2020	22.30	22.41	21.64	21.78
1004	NYSE	BBU	Mon, Jun 15, 2020	21.02	22.08	20.53	21.96
1003	NYSE	BBU	Fri, Jun 12, 2020	21.10	21.54	20.54	21.54
1002	NYSE	BBU	Thu, Jun 11, 2020	20.86	20.86	19.76	20.45
1001	NYSE	BBU	Wed, Jun 10, 2020	22.47	22.47	21.57	21.84
1000	NYSE	BBU	Tue, Jun 9, 2020	23.02	23.02	22.47	22.63
999	NYSE	BBU	Mon, Jun 8, 2020	22.41	23.34	21.68	23.04
998	NYSE	BBU	Fri, Jun 5, 2020	22.70	23.56	22.10	22.10
997	NYSE	BBU	Thu, Jun 4, 2020	21.96	22.20	21.31	22.00
996	NYSE	BBU	Wed, Jun 3, 2020	21.28	21.89	21.09	21.88
995	NYSE	BBU	Tue, Jun 2, 2020	20.29	21.24	19.98	21.20
994	NYSE	BBU	Mon, Jun 1, 2020	19.53	20.42	19.53	20.32
993	NYSE	BBU	Fri, May 29, 2020	18.88	20.31	18.83	19.76
992	NYSE	BBU	Thu, May 28, 2020	19.99	20.15	18.70	18.90
991	NYSE	BBU	Wed, May 27, 2020	19.99	20.00	18.99	19.70
990	NYSE	BBU	Tue, May 26, 2020	18.88	20.04	18.88	19.72
989	NYSE	BBU	Fri, May 22, 2020	18.58	18.75	18.04	18.54
988	NYSE	BBU	Thu, May 21, 2020	18.85	18.88	18.14	18.61
987	NYSE	BBU	Wed, May 20, 2020	18.42	19.19	18.42	18.92
986	NYSE	BBU	Tue, May 19, 2020	17.99	18.73	17.65	17.65
985	NYSE	BBU	Mon, May 18, 2020	18.35	18.79	17.53	17.53
984	NYSE	BBU	Fri, May 15, 2020	16.87	17.99	16.70	17.63
983	NYSE	BBU	Thu, May 14, 2020	16.67	17.38	15.93	17.16
982	NYSE	BBU	Wed, May 13, 2020	17.86	17.89	16.62	16.72
981	NYSE	BBU	Tue, May 12, 2020	17.53	18.33	17.53	18.05
980	NYSE	BBU	Mon, May 11, 2020	18.03	18.03	17.35	17.52
979	NYSE	BBU	Fri, May 8, 2020	18.63	18.84	18.19	18.20
978	NYSE	BBU	Thu, May 7, 2020	18.31	19.01	18.31	18.34
977	NYSE	BBU	Wed, May 6, 2020	18.96	18.97	17.82	18.32
976	NYSE	BBU	Tue, May 5, 2020	19.41	20.08	19.00	19.11
975	NYSE	BBU	Mon, May 4, 2020	19.27	19.42	18.67	19.36
974	NYSE	BBU	Fri, May 1, 2020	19.85	19.85	19.13	19.57
973	NYSE	BBU	Thu, Apr 30, 2020	21.04	21.08	20.01	20.35
972	NYSE	BBU	Wed, Apr 29, 2020	20.32	21.61	20.28	21.36
971	NYSE	BBU	Tue, Apr 28, 2020	20.15	20.46	19.35	19.80
970	NYSE	BBU	Mon, Apr 27, 2020	18.67	19.65	18.67	19.37
969	NYSE	BBU	Fri, Apr 24, 2020	18.67	18.67	17.97	18.45
968	NYSE	BBU	Thu, Apr 23, 2020	17.92	18.52	17.92	18.36
967	NYSE	BBU	Wed, Apr 22, 2020	18.40	18.40	17.46	17.74
966	NYSE	BBU	Tue, Apr 21, 2020	17.63	18.00	17.56	17.89
965	NYSE	BBU	Mon, Apr 20, 2020	17.95	18.24	17.36	18.09
964	NYSE	BBU	Fri, Apr 17, 2020	18.41	18.89	17.78	18.07
963	NYSE	BBU	Thu, Apr 16, 2020	18.09	18.40	17.72	17.75
962	NYSE	BBU	Wed, Apr 15, 2020	19.02	19.02	17.79	18.16
961	NYSE	BBU	Tue, Apr 14, 2020	18.15	19.26	18.13	19.20
960	NYSE	BBU	Mon, Apr 13, 2020	16.83	17.86	16.36	17.86
959	NYSE	BBU	Thu, Apr 9, 2020	17.79	18.20	16.71	16.96
958	NYSE	BBU	Wed, Apr 8, 2020	17.18	18.34	16.94	17.37
957	NYSE	BBU	Tue, Apr 7, 2020	17.11	17.87	16.63	16.93
956	NYSE	BBU	Mon, Apr 6, 2020	15.13	17.04	15.11	16.19
955	NYSE	BBU	Fri, Apr 3, 2020	15.57	15.76	14.26	14.53
954	NYSE	BBU	Thu, Apr 2, 2020	15.50	16.57	15.29	15.51
953	NYSE	BBU	Wed, Apr 1, 2020	15.83	15.92	15.25	15.71
952	NYSE	BBU	Tue, Mar 31, 2020	16.08	16.82	15.70	16.32
951	NYSE	BBU	Mon, Mar 30, 2020	15.94	16.17	15.03	16.07
950	NYSE	BBU	Fri, Mar 27, 2020	15.99	16.58	15.51	16.08
949	NYSE	BBU	Thu, Mar 26, 2020	16.02	17.48	15.80	16.53
948	NYSE	BBU	Wed, Mar 25, 2020	13.72	17.25	13.68	16.00
947	NYSE	BBU	Tue, Mar 24, 2020	12.57	13.83	12.52	13.54
946	NYSE	BBU	Mon, Mar 23, 2020	12.48	13.37	12.09	12.25
945	NYSE	BBU	Fri, Mar 20, 2020	13.73	14.93	12.50	12.79
944	NYSE	BBU	Thu, Mar 19, 2020	13.57	13.77	11.94	13.31
943	NYSE	BBU	Wed, Mar 18, 2020	14.95	15.30	13.31	13.68
942	NYSE	BBU	Tue, Mar 17, 2020	16.02	16.69	15.12	15.99
941	NYSE	BBU	Mon, Mar 16, 2020	17.90	17.90	15.80	15.91
940	NYSE	BBU	Fri, Mar 13, 2020	17.17	18.93	17.13	18.54
939	NYSE	BBU	Thu, Mar 12, 2020	19.60	20.47	16.43	16.53
938	NYSE	BBU	Wed, Mar 11, 2020	21.64	21.76	20.96	21.11
937	NYSE	BBU	Tue, Mar 10, 2020	21.05	22.04	20.83	21.96
936	NYSE	BBU	Mon, Mar 9, 2020	24.01	24.01	20.45	20.48
935	NYSE	BBU	Fri, Mar 6, 2020	24.71	24.80	24.18	24.65
934	NYSE	BBU	Thu, Mar 5, 2020	25.62	25.67	24.84	25.03
933	NYSE	BBU	Wed, Mar 4, 2020	26.41	26.41	25.59	26.11
932	NYSE	BBU	Tue, Mar 3, 2020	26.16	26.33	25.39	25.89
931	NYSE	BBU	Mon, Mar 2, 2020	25.10	26.23	24.38	25.99
930	NYSE	BBU	Fri, Feb 28, 2020	25.42	25.61	24.26	24.81
929	NYSE	BBU	Thu, Feb 27, 2020	26.86	27.24	25.72	25.91
928	NYSE	BBU	Wed, Feb 26, 2020	27.53	27.86	27.09	27.12
927	NYSE	BBU	Tue, Feb 25, 2020	28.47	28.47	27.10	27.52
926	NYSE	BBU	Mon, Feb 24, 2020	28.88	28.89	28.04	28.19
925	NYSE	BBU	Fri, Feb 21, 2020	29.70	29.70	29.15	29.52
924	NYSE	BBU	Thu, Feb 20, 2020	29.98	30.09	29.35	29.60
923	NYSE	BBU	Wed, Feb 19, 2020	29.59	29.99	29.44	29.99
922	NYSE	BBU	Tue, Feb 18, 2020	29.20	29.55	29.10	29.49
921	NYSE	BBU	Fri, Feb 14, 2020	28.74	29.40	28.52	29.33
920	NYSE	BBU	Thu, Feb 13, 2020	28.24	28.65	28.24	28.59
919	NYSE	BBU	Wed, Feb 12, 2020	28.63	28.63	28.31	28.43
918	NYSE	BBU	Tue, Feb 11, 2020	28.43	28.57	28.36	28.48
917	NYSE	BBU	Mon, Feb 10, 2020	28.11	28.41	28.11	28.27
916	NYSE	BBU	Fri, Feb 7, 2020	28.60	28.88	28.07	28.22
915	NYSE	BBU	Thu, Feb 6, 2020	28.19	28.86	27.76	28.60
914	NYSE	BBU	Wed, Feb 5, 2020	27.45	27.95	27.42	27.65
913	NYSE	BBU	Tue, Feb 4, 2020	27.31	27.61	27.15	27.45
912	NYSE	BBU	Mon, Feb 3, 2020	27.10	27.34	27.00	27.03
911	NYSE	BBU	Fri, Jan 31, 2020	27.05	27.09	26.98	26.99
910	NYSE	BBU	Thu, Jan 30, 2020	27.07	27.18	26.82	27.18
909	NYSE	BBU	Wed, Jan 29, 2020	27.65	27.88	27.16	27.21
908	NYSE	BBU	Tue, Jan 28, 2020	27.45	27.90	27.35	27.51
907	NYSE	BBU	Mon, Jan 27, 2020	27.45	27.45	26.98	27.25
906	NYSE	BBU	Fri, Jan 24, 2020	27.81	27.91	27.54	27.68
905	NYSE	BBU	Thu, Jan 23, 2020	27.79	27.84	27.54	27.78
904	NYSE	BBU	Wed, Jan 22, 2020	28.01	28.13	27.71	27.84
903	NYSE	BBU	Tue, Jan 21, 2020	27.80	28.28	27.80	27.91
902	NYSE	BBU	Fri, Jan 17, 2020	26.87	27.44	26.71	27.40
901	NYSE	BBU	Thu, Jan 16, 2020	26.61	26.97	26.59	26.86
900	NYSE	BBU	Wed, Jan 15, 2020	26.25	26.52	26.08	26.50
899	NYSE	BBU	Tue, Jan 14, 2020	26.40	26.59	26.16	26.27
898	NYSE	BBU	Mon, Jan 13, 2020	26.25	26.77	26.23	26.43
897	NYSE	BBU	Fri, Jan 10, 2020	26.04	26.50	26.04	26.25
896	NYSE	BBU	Thu, Jan 9, 2020	26.24	26.24	25.94	26.12
895	NYSE	BBU	Wed, Jan 8, 2020	26.44	26.48	26.09	26.12
894	NYSE	BBU	Tue, Jan 7, 2020	26.47	26.48	26.30	26.41
893	NYSE	BBU	Mon, Jan 6, 2020	26.83	26.83	26.44	26.53
892	NYSE	BBU	Fri, Jan 3, 2020	26.98	27.16	26.83	27.02
891	NYSE	BBU	Thu, Jan 2, 2020	26.77	27.27	26.66	27.04
890	NYSE	BBU	Tue, Dec 31, 2019	26.76	27.00	26.50	26.50
889	NYSE	BBU	Mon, Dec 30, 2019	27.19	27.19	26.68	26.70
888	NYSE	BBU	Fri, Dec 27, 2019	27.37	27.42	27.02	27.11
887	NYSE	BBU	Thu, Dec 26, 2019	27.10	27.30	27.09	27.30
886	NYSE	BBU	Tue, Dec 24, 2019	27.32	27.32	26.96	27.08
885	NYSE	BBU	Mon, Dec 23, 2019	26.65	27.20	26.58	27.20
884	NYSE	BBU	Fri, Dec 20, 2019	26.53	26.68	26.46	26.65
883	NYSE	BBU	Thu, Dec 19, 2019	26.61	26.72	26.51	26.66
882	NYSE	BBU	Wed, Dec 18, 2019	26.20	26.72	25.96	26.72
881	NYSE	BBU	Tue, Dec 17, 2019	26.50	26.79	26.04	26.24
880	NYSE	BBU	Mon, Dec 16, 2019	26.32	26.56	26.27	26.53
879	NYSE	BBU	Fri, Dec 13, 2019	25.80	26.16	25.60	26.09
878	NYSE	BBU	Thu, Dec 12, 2019	26.03	26.48	25.70	25.90
877	NYSE	BBU	Wed, Dec 11, 2019	26.16	26.34	25.99	26.11
876	NYSE	BBU	Tue, Dec 10, 2019	26.75	26.80	26.01	26.25
875	NYSE	BBU	Mon, Dec 9, 2019	26.65	26.80	26.54	26.64
874	NYSE	BBU	Fri, Dec 6, 2019	27.19	27.19	26.41	26.69
873	NYSE	BBU	Thu, Dec 5, 2019	26.86	27.09	26.79	27.09
872	NYSE	BBU	Wed, Dec 4, 2019	26.71	26.88	26.68	26.82
871	NYSE	BBU	Tue, Dec 3, 2019	26.56	26.79	26.32	26.61
870	NYSE	BBU	Mon, Dec 2, 2019	26.92	26.92	26.65	26.68
869	NYSE	BBU	Fri, Nov 29, 2019	26.62	26.77	26.56	26.58
868	NYSE	BBU	Wed, Nov 27, 2019	26.80	26.90	26.59	26.83
867	NYSE	BBU	Tue, Nov 26, 2019	26.78	26.87	26.71	26.70
866	NYSE	BBU	Mon, Nov 25, 2019	26.66	26.81	26.52	26.74
865	NYSE	BBU	Fri, Nov 22, 2019	26.96	26.96	26.66	26.70
864	NYSE	BBU	Thu, Nov 21, 2019	26.59	26.93	26.59	26.92
863	NYSE	BBU	Wed, Nov 20, 2019	26.48	26.95	26.44	26.59
862	NYSE	BBU	Tue, Nov 19, 2019	26.82	26.83	26.52	26.59
861	NYSE	BBU	Mon, Nov 18, 2019	26.37	26.95	26.18	26.79
860	NYSE	BBU	Fri, Nov 15, 2019	26.18	26.64	26.08	26.50
859	NYSE	BBU	Thu, Nov 14, 2019	25.87	26.05	25.86	26.00
858	NYSE	BBU	Wed, Nov 13, 2019	25.67	25.90	25.67	25.84
857	NYSE	BBU	Tue, Nov 12, 2019	25.95	26.05	25.83	25.87
856	NYSE	BBU	Mon, Nov 11, 2019	25.69	25.98	25.69	25.92
855	NYSE	BBU	Fri, Nov 8, 2019	26.03	26.06	25.75	25.85
854	NYSE	BBU	Thu, Nov 7, 2019	25.41	26.19	25.41	26.06
853	NYSE	BBU	Wed, Nov 6, 2019	25.29	25.69	25.29	25.47
852	NYSE	BBU	Tue, Nov 5, 2019	25.67	25.67	25.37	25.49
851	NYSE	BBU	Mon, Nov 4, 2019	25.29	25.67	25.28	25.62
850	NYSE	BBU	Fri, Nov 1, 2019	25.19	25.61	25.18	25.18
849	NYSE	BBU	Thu, Oct 31, 2019	25.50	25.50	24.99	25.17
848	NYSE	BBU	Wed, Oct 30, 2019	25.49	25.67	25.41	25.54
847	NYSE	BBU	Tue, Oct 29, 2019	25.46	25.67	25.28	25.67
846	NYSE	BBU	Mon, Oct 28, 2019	25.28	25.62	25.28	25.62
845	NYSE	BBU	Fri, Oct 25, 2019	25.19	25.48	25.03	25.35
844	NYSE	BBU	Thu, Oct 24, 2019	25.25	25.39	25.15	25.25
843	NYSE	BBU	Wed, Oct 23, 2019	25.46	25.55	25.23	25.39
842	NYSE	BBU	Tue, Oct 22, 2019	25.34	25.55	25.32	25.46
841	NYSE	BBU	Mon, Oct 21, 2019	25.39	25.48	25.32	25.46
840	NYSE	BBU	Fri, Oct 18, 2019	25.31	25.35	25.18	25.29
839	NYSE	BBU	Thu, Oct 17, 2019	24.94	25.35	24.94	25.32
838	NYSE	BBU	Wed, Oct 16, 2019	24.98	25.03	24.84	24.85
837	NYSE	BBU	Tue, Oct 15, 2019	24.78	25.05	24.78	24.92
836	NYSE	BBU	Mon, Oct 14, 2019	24.94	25.03	24.74	24.97
835	NYSE	BBU	Fri, Oct 11, 2019	24.82	25.23	24.82	24.90
834	NYSE	BBU	Thu, Oct 10, 2019	24.47	24.87	24.47	24.67
833	NYSE	BBU	Wed, Oct 9, 2019	24.63	24.79	24.62	24.71
832	NYSE	BBU	Tue, Oct 8, 2019	24.76	24.86	24.44	24.63
831	NYSE	BBU	Mon, Oct 7, 2019	24.47	24.92	24.40	24.85
830	NYSE	BBU	Fri, Oct 4, 2019	24.90	24.90	24.28	24.47
829	NYSE	BBU	Thu, Oct 3, 2019	24.57	24.75	24.19	24.65
828	NYSE	BBU	Wed, Oct 2, 2019	24.95	25.06	24.26	24.58
827	NYSE	BBU	Tue, Oct 1, 2019	25.22	25.26	25.10	25.10
826	NYSE	BBU	Mon, Sep 30, 2019	25.13	25.23	25.01	25.22
825	NYSE	BBU	Fri, Sep 27, 2019	24.47	25.19	24.47	24.99
824	NYSE	BBU	Thu, Sep 26, 2019	24.60	24.87	24.49	24.56
823	NYSE	BBU	Wed, Sep 25, 2019	24.29	24.71	24.29	24.61
822	NYSE	BBU	Tue, Sep 24, 2019	24.57	24.57	23.78	23.78
821	NYSE	BBU	Mon, Sep 23, 2019	24.30	24.65	24.15	24.38
820	NYSE	BBU	Fri, Sep 20, 2019	24.01	24.45	23.91	24.43
819	NYSE	BBU	Thu, Sep 19, 2019	24.27	24.31	23.91	23.91
818	NYSE	BBU	Wed, Sep 18, 2019	24.27	24.27	23.99	24.19
817	NYSE	BBU	Tue, Sep 17, 2019	24.06	24.34	23.99	24.26
816	NYSE	BBU	Mon, Sep 16, 2019	24.15	24.15	23.99	24.03
815	NYSE	BBU	Fri, Sep 13, 2019	24.44	24.61	24.05	24.09
814	NYSE	BBU	Thu, Sep 12, 2019	24.16	24.65	24.11	24.35
813	NYSE	BBU	Wed, Sep 11, 2019	24.30	24.30	24.12	24.20
812	NYSE	BBU	Tue, Sep 10, 2019	24.20	24.52	24.16	24.33
811	NYSE	BBU	Mon, Sep 9, 2019	24.38	24.54	24.17	24.32
810	NYSE	BBU	Fri, Sep 6, 2019	23.33	24.54	23.33	24.13
809	NYSE	BBU	Thu, Sep 5, 2019	22.47	23.31	22.45	23.31
808	NYSE	BBU	Wed, Sep 4, 2019	20.60	22.73	20.60	22.37
807	NYSE	BBU	Tue, Sep 3, 2019	20.50	20.63	20.03	20.63
806	NYSE	BBU	Fri, Aug 30, 2019	21.00	21.11	20.07	20.50
805	NYSE	BBU	Thu, Aug 29, 2019	20.71	21.28	20.53	20.92
804	NYSE	BBU	Wed, Aug 28, 2019	20.71	20.79	20.37	20.45
803	NYSE	BBU	Tue, Aug 27, 2019	20.91	20.93	20.52	20.61
802	NYSE	BBU	Mon, Aug 26, 2019	21.10	21.29	20.65	20.74
801	NYSE	BBU	Fri, Aug 23, 2019	22.01	22.05	21.12	21.16
800	NYSE	BBU	Thu, Aug 22, 2019	22.60	22.69	22.03	22.03
799	NYSE	BBU	Wed, Aug 21, 2019	22.66	22.77	22.53	22.66
798	NYSE	BBU	Tue, Aug 20, 2019	22.72	22.72	22.47	22.52
797	NYSE	BBU	Mon, Aug 19, 2019	22.40	22.69	22.39	22.69
796	NYSE	BBU	Fri, Aug 16, 2019	22.30	22.40	22.14	22.26
795	NYSE	BBU	Thu, Aug 15, 2019	22.85	22.93	22.10	22.23
794	NYSE	BBU	Wed, Aug 14, 2019	23.06	23.06	22.45	22.85
793	NYSE	BBU	Tue, Aug 13, 2019	22.47	23.46	22.47	23.37
792	NYSE	BBU	Mon, Aug 12, 2019	22.90	22.97	22.53	22.53
791	NYSE	BBU	Fri, Aug 9, 2019	23.21	23.25	22.83	23.09
790	NYSE	BBU	Thu, Aug 8, 2019	22.98	23.24	22.98	23.20
789	NYSE	BBU	Wed, Aug 7, 2019	23.02	23.12	22.86	22.97
788	NYSE	BBU	Tue, Aug 6, 2019	23.70	23.70	22.66	23.17
787	NYSE	BBU	Mon, Aug 5, 2019	23.52	23.70	23.40	23.59
786	NYSE	BBU	Fri, Aug 2, 2019	24.27	24.29	23.43	23.90
785	NYSE	BBU	Thu, Aug 1, 2019	24.47	24.49	23.93	24.32
784	NYSE	BBU	Wed, Jul 31, 2019	24.56	25.03	24.31	24.38
783	NYSE	BBU	Tue, Jul 30, 2019	24.78	24.99	24.56	24.56
782	NYSE	BBU	Mon, Jul 29, 2019	25.03	25.15	24.48	24.48
781	NYSE	BBU	Fri, Jul 26, 2019	25.03	25.20	25.00	25.09
780	NYSE	BBU	Thu, Jul 25, 2019	24.98	25.19	24.92	25.13
779	NYSE	BBU	Wed, Jul 24, 2019	25.23	25.24	24.72	24.72
778	NYSE	BBU	Tue, Jul 23, 2019	25.20	25.28	25.08	25.23
777	NYSE	BBU	Mon, Jul 22, 2019	24.84	25.23	24.84	25.10
776	NYSE	BBU	Fri, Jul 19, 2019	25.12	25.14	24.81	24.87
775	NYSE	BBU	Thu, Jul 18, 2019	24.95	25.22	24.95	25.06
774	NYSE	BBU	Wed, Jul 17, 2019	24.69	25.07	24.62	24.99
773	NYSE	BBU	Tue, Jul 16, 2019	24.67	24.89	24.55	24.65
772	NYSE	BBU	Mon, Jul 15, 2019	24.85	24.95	24.68	24.80
771	NYSE	BBU	Fri, Jul 12, 2019	25.23	25.32	24.82	24.85
770	NYSE	BBU	Thu, Jul 11, 2019	25.26	25.30	25.10	25.26
769	NYSE	BBU	Wed, Jul 10, 2019	25.23	25.35	25.19	25.26
768	NYSE	BBU	Tue, Jul 9, 2019	25.25	25.29	25.17	25.29
767	NYSE	BBU	Mon, Jul 8, 2019	25.29	25.29	25.01	25.26
766	NYSE	BBU	Fri, Jul 5, 2019	25.10	25.29	25.00	25.18
765	NYSE	BBU	Wed, Jul 3, 2019	24.94	25.19	24.81	25.10
764	NYSE	BBU	Tue, Jul 2, 2019	24.72	25.03	24.69	24.74
763	NYSE	BBU	Mon, Jul 1, 2019	24.96	24.96	24.43	24.53
762	NYSE	BBU	Fri, Jun 28, 2019	25.08	25.15	24.59	24.59
761	NYSE	BBU	Thu, Jun 27, 2019	24.63	25.19	24.63	25.09
760	NYSE	BBU	Wed, Jun 26, 2019	24.57	24.94	24.55	24.55
759	NYSE	BBU	Tue, Jun 25, 2019	25.10	25.10	24.67	24.67
758	NYSE	BBU	Mon, Jun 24, 2019	25.10	25.12	24.71	25.09
757	NYSE	BBU	Fri, Jun 21, 2019	24.74	25.11	24.65	24.94
756	NYSE	BBU	Thu, Jun 20, 2019	26.00	26.62	26.00	26.47
755	NYSE	BBU	Wed, Jun 19, 2019	24.98	25.73	24.98	25.73
754	NYSE	BBU	Tue, Jun 18, 2019	24.50	25.10	24.50	24.86
753	NYSE	BBU	Mon, Jun 17, 2019	24.24	24.47	24.24	24.40
752	NYSE	BBU	Fri, Jun 14, 2019	24.54	24.55	24.26	24.37
751	NYSE	BBU	Thu, Jun 13, 2019	24.28	24.70	24.28	24.53
750	NYSE	BBU	Wed, Jun 12, 2019	24.42	24.42	24.20	24.26
749	NYSE	BBU	Tue, Jun 11, 2019	24.11	24.50	24.11	24.31
748	NYSE	BBU	Mon, Jun 10, 2019	24.33	24.62	23.88	23.88
747	NYSE	BBU	Fri, Jun 7, 2019	24.52	24.71	24.01	24.01
746	NYSE	BBU	Thu, Jun 6, 2019	24.04	24.50	24.01	24.47
745	NYSE	BBU	Wed, Jun 5, 2019	24.55	24.56	24.06	24.26
744	NYSE	BBU	Tue, Jun 4, 2019	24.02	24.73	23.81	23.81
743	NYSE	BBU	Mon, Jun 3, 2019	23.79	24.28	23.46	24.12
742	NYSE	BBU	Fri, May 31, 2019	24.04	24.04	23.70	23.85
741	NYSE	BBU	Thu, May 30, 2019	23.38	24.69	23.38	24.31
740	NYSE	BBU	Wed, May 29, 2019	24.01	24.01	23.27	23.32
739	NYSE	BBU	Tue, May 28, 2019	24.57	24.81	24.04	24.04
738	NYSE	BBU	Fri, May 24, 2019	24.29	24.48	24.06	24.41
737	NYSE	BBU	Thu, May 23, 2019	24.27	24.33	23.85	24.14
736	NYSE	BBU	Wed, May 22, 2019	24.53	24.59	24.30	24.59
735	NYSE	BBU	Tue, May 21, 2019	24.72	24.94	24.51	24.51
734	NYSE	BBU	Mon, May 20, 2019	24.78	24.78	24.49	24.54
733	NYSE	BBU	Fri, May 17, 2019	24.73	25.04	24.73	24.80
732	NYSE	BBU	Thu, May 16, 2019	24.83	25.17	24.83	24.90
731	NYSE	BBU	Wed, May 15, 2019	24.85	24.99	24.76	24.79
730	NYSE	BBU	Tue, May 14, 2019	24.54	25.13	24.54	24.90
729	NYSE	BBU	Mon, May 13, 2019	24.65	24.69	24.08	24.35
728	NYSE	BBU	Fri, May 10, 2019	24.62	25.07	24.62	24.93
727	NYSE	BBU	Thu, May 9, 2019	25.10	25.15	24.44	24.48
726	NYSE	BBU	Wed, May 8, 2019	24.91	25.37	24.91	25.03
725	NYSE	BBU	Tue, May 7, 2019	25.15	25.46	24.74	24.74
724	NYSE	BBU	Mon, May 6, 2019	24.69	25.58	24.69	25.41
723	NYSE	BBU	Fri, May 3, 2019	25.01	25.19	24.96	25.12
722	NYSE	BBU	Thu, May 2, 2019	24.93	24.93	24.75	24.87
721	NYSE	BBU	Wed, May 1, 2019	24.94	25.03	24.70	24.73
720	NYSE	BBU	Tue, Apr 30, 2019	24.76	25.02	24.53	24.82
719	NYSE	BBU	Mon, Apr 29, 2019	25.24	25.24	24.50	24.69
718	NYSE	BBU	Fri, Apr 26, 2019	24.85	25.34	24.66	25.03
717	NYSE	BBU	Thu, Apr 25, 2019	24.39	24.97	24.39	24.95
716	NYSE	BBU	Wed, Apr 24, 2019	24.37	24.40	24.24	24.33
715	NYSE	BBU	Tue, Apr 23, 2019	24.90	24.90	24.17	24.43
714	NYSE	BBU	Mon, Apr 22, 2019	25.69	25.69	24.71	24.78
713	NYSE	BBU	Thu, Apr 18, 2019	25.48	25.60	25.41	25.51
712	NYSE	BBU	Wed, Apr 17, 2019	25.42	25.70	25.42	25.50
711	NYSE	BBU	Tue, Apr 16, 2019	25.37	25.78	25.06	25.06
710	NYSE	BBU	Mon, Apr 15, 2019	25.55	25.64	25.28	25.37
709	NYSE	BBU	Fri, Apr 12, 2019	25.55	25.90	25.41	25.55
708	NYSE	BBU	Thu, Apr 11, 2019	25.28	25.61	25.28	25.53
707	NYSE	BBU	Wed, Apr 10, 2019	25.03	25.28	24.85	25.28
706	NYSE	BBU	Tue, Apr 9, 2019	25.22	25.22	24.84	25.10
705	NYSE	BBU	Mon, Apr 8, 2019	24.72	25.31	24.72	24.90
704	NYSE	BBU	Fri, Apr 5, 2019	24.54	25.02	24.53	24.86
703	NYSE	BBU	Thu, Apr 4, 2019	24.37	24.60	24.37	24.47
702	NYSE	BBU	Wed, Apr 3, 2019	24.65	25.10	24.49	24.57
701	NYSE	BBU	Tue, Apr 2, 2019	25.55	25.58	24.44	24.54
700	NYSE	BBU	Mon, Apr 1, 2019	25.45	25.67	25.17	25.48
699	NYSE	BBU	Fri, Mar 29, 2019	24.71	25.63	24.71	25.40
698	NYSE	BBU	Thu, Mar 28, 2019	23.97	24.71	23.97	24.71
697	NYSE	BBU	Wed, Mar 27, 2019	23.91	24.03	23.63	23.97
696	NYSE	BBU	Tue, Mar 26, 2019	23.60	24.03	23.45	23.91
695	NYSE	BBU	Mon, Mar 25, 2019	23.24	23.70	22.84	23.70
694	NYSE	BBU	Fri, Mar 22, 2019	23.53	23.65	23.03	23.34
693	NYSE	BBU	Thu, Mar 21, 2019	23.47	24.19	23.43	23.43
692	NYSE	BBU	Wed, Mar 20, 2019	23.52	23.63	23.18	23.50
691	NYSE	BBU	Tue, Mar 19, 2019	23.56	23.78	23.32	23.47
690	NYSE	BBU	Mon, Mar 18, 2019	22.99	23.51	22.92	23.35
689	NYSE	BBU	Fri, Mar 15, 2019	23.13	23.13	22.85	22.86
688	NYSE	BBU	Thu, Mar 14, 2019	23.12	23.34	22.97	22.98
687	NYSE	BBU	Wed, Mar 13, 2019	22.05	23.08	21.98	23.08
686	NYSE	BBU	Tue, Mar 12, 2019	22.10	22.10	21.64	21.87
685	NYSE	BBU	Mon, Mar 11, 2019	21.83	22.34	21.83	21.89
684	NYSE	BBU	Fri, Mar 8, 2019	22.13	22.14	21.78	21.99
683	NYSE	BBU	Thu, Mar 7, 2019	22.73	22.91	22.03	22.13
682	NYSE	BBU	Wed, Mar 6, 2019	22.94	22.94	22.63	22.80
681	NYSE	BBU	Tue, Mar 5, 2019	23.62	23.62	22.81	22.91
680	NYSE	BBU	Mon, Mar 4, 2019	23.85	24.00	23.14	23.29
679	NYSE	BBU	Fri, Mar 1, 2019	23.92	24.03	23.50	23.65
678	NYSE	BBU	Thu, Feb 28, 2019	23.63	24.06	23.54	23.83
677	NYSE	BBU	Wed, Feb 27, 2019	23.54	23.78	23.54	23.78
676	NYSE	BBU	Tue, Feb 26, 2019	23.90	23.90	23.39	23.55
675	NYSE	BBU	Mon, Feb 25, 2019	23.45	24.19	23.32	24.19
674	NYSE	BBU	Fri, Feb 22, 2019	22.85	23.44	22.85	23.23
673	NYSE	BBU	Thu, Feb 21, 2019	23.54	23.54	23.00	23.06
672	NYSE	BBU	Wed, Feb 20, 2019	23.00	23.59	23.00	23.43
671	NYSE	BBU	Tue, Feb 19, 2019	23.15	23.38	22.95	23.06
670	NYSE	BBU	Fri, Feb 15, 2019	23.62	23.62	22.95	22.97
669	NYSE	BBU	Thu, Feb 14, 2019	22.27	23.16	22.27	22.82
668	NYSE	BBU	Wed, Feb 13, 2019	22.44	22.44	22.09	22.20
667	NYSE	BBU	Tue, Feb 12, 2019	21.44	22.40	21.44	22.39
666	NYSE	BBU	Mon, Feb 11, 2019	21.88	21.94	21.31	21.44
665	NYSE	BBU	Fri, Feb 8, 2019	21.43	22.05	20.81	21.66
664	NYSE	BBU	Thu, Feb 7, 2019	21.22	21.22	20.46	21.02
663	NYSE	BBU	Wed, Feb 6, 2019	21.39	21.47	21.11	21.21
662	NYSE	BBU	Tue, Feb 5, 2019	21.07	21.47	21.07	21.07
661	NYSE	BBU	Mon, Feb 4, 2019	21.15	21.15	20.89	21.07
660	NYSE	BBU	Fri, Feb 1, 2019	20.39	21.46	20.39	21.25
659	NYSE	BBU	Thu, Jan 31, 2019	20.33	20.54	20.26	20.44
658	NYSE	BBU	Wed, Jan 30, 2019	20.69	20.73	19.92	20.32
657	NYSE	BBU	Tue, Jan 29, 2019	20.54	20.68	20.52	20.62
656	NYSE	BBU	Mon, Jan 28, 2019	20.80	20.91	20.56	20.73
655	NYSE	BBU	Fri, Jan 25, 2019	21.18	21.29	21.06	21.22
654	NYSE	BBU	Thu, Jan 24, 2019	21.18	21.27	21.04	21.04
653	NYSE	BBU	Wed, Jan 23, 2019	20.99	21.23	20.87	21.11
652	NYSE	BBU	Tue, Jan 22, 2019	21.51	21.51	20.89	20.98
651	NYSE	BBU	Fri, Jan 18, 2019	21.64	21.82	21.53	21.64
650	NYSE	BBU	Thu, Jan 17, 2019	21.52	21.77	21.46	21.64
649	NYSE	BBU	Wed, Jan 16, 2019	22.00	22.00	21.65	21.84
648	NYSE	BBU	Tue, Jan 15, 2019	22.34	22.35	21.93	22.18
647	NYSE	BBU	Mon, Jan 14, 2019	23.34	23.67	22.27	22.72
646	NYSE	BBU	Fri, Jan 11, 2019	22.77	23.81	22.56	23.81
645	NYSE	BBU	Thu, Jan 10, 2019	21.62	22.85	21.62	22.85
644	NYSE	BBU	Wed, Jan 9, 2019	20.86	21.82	20.71	21.80
643	NYSE	BBU	Tue, Jan 8, 2019	20.87	20.87	20.59	20.70
642	NYSE	BBU	Mon, Jan 7, 2019	20.92	20.92	20.54	20.78
641	NYSE	BBU	Fri, Jan 4, 2019	19.54	20.71	19.54	20.51
640	NYSE	BBU	Thu, Jan 3, 2019	19.59	19.81	19.28	19.28
639	NYSE	BBU	Wed, Jan 2, 2019	19.37	19.88	19.14	19.62
638	NYSE	BBU	Mon, Dec 31, 2018	20.12	20.17	19.40	19.51
637	NYSE	BBU	Fri, Dec 28, 2018	20.51	20.69	19.89	19.90
636	NYSE	BBU	Thu, Dec 27, 2018	20.22	20.38	19.54	20.37
635	NYSE	BBU	Wed, Dec 26, 2018	19.90	20.45	19.83	20.45
634	NYSE	BBU	Mon, Dec 24, 2018	20.51	20.58	19.77	19.77
633	NYSE	BBU	Fri, Dec 21, 2018	21.18	21.48	20.55	20.55
632	NYSE	BBU	Thu, Dec 20, 2018	21.95	21.95	20.50	21.09
631	NYSE	BBU	Wed, Dec 19, 2018	22.66	22.72	21.83	21.83
630	NYSE	BBU	Tue, Dec 18, 2018	22.39	22.66	22.34	22.58
629	NYSE	BBU	Mon, Dec 17, 2018	22.70	22.70	22.33	22.38
628	NYSE	BBU	Fri, Dec 14, 2018	22.62	22.88	22.48	22.65
627	NYSE	BBU	Thu, Dec 13, 2018	22.18	22.81	22.18	22.81
626	NYSE	BBU	Wed, Dec 12, 2018	22.16	22.39	22.11	22.28
625	NYSE	BBU	Tue, Dec 11, 2018	22.46	22.47	21.96	22.00
624	NYSE	BBU	Mon, Dec 10, 2018	22.36	22.50	21.93	22.06
623	NYSE	BBU	Fri, Dec 7, 2018	23.16	23.38	22.38	22.38
622	NYSE	BBU	Thu, Dec 6, 2018	23.18	23.18	22.56	23.15
621	NYSE	BBU	Tue, Dec 4, 2018	23.63	23.68	23.50	23.56
620	NYSE	BBU	Mon, Dec 3, 2018	23.04	23.55	22.84	23.52
619	NYSE	BBU	Fri, Nov 30, 2018	22.39	22.76	22.39	22.76
618	NYSE	BBU	Thu, Nov 29, 2018	22.79	22.98	22.17	22.17
617	NYSE	BBU	Wed, Nov 28, 2018	22.80	23.04	22.41	23.00
616	NYSE	BBU	Tue, Nov 27, 2018	22.63	22.85	22.47	22.61
615	NYSE	BBU	Mon, Nov 26, 2018	23.14	23.29	22.71	22.75
614	NYSE	BBU	Fri, Nov 23, 2018	22.91	23.13	22.82	23.06
613	NYSE	BBU	Wed, Nov 21, 2018	22.17	22.90	22.17	22.90
612	NYSE	BBU	Tue, Nov 20, 2018	23.37	23.37	22.09	22.27
611	NYSE	BBU	Mon, Nov 19, 2018	23.75	23.91	23.26	23.34
610	NYSE	BBU	Fri, Nov 16, 2018	23.95	24.04	23.60	23.75
609	NYSE	BBU	Thu, Nov 15, 2018	24.40	24.40	23.65	23.89
608	NYSE	BBU	Wed, Nov 14, 2018	24.29	25.25	24.22	24.22
607	NYSE	BBU	Tue, Nov 13, 2018	23.94	24.55	23.91	24.55
606	NYSE	BBU	Mon, Nov 12, 2018	23.86	23.88	23.33	23.79
605	NYSE	BBU	Fri, Nov 9, 2018	23.91	24.10	23.76	24.06
604	NYSE	BBU	Thu, Nov 8, 2018	24.98	24.98	23.61	24.08
603	NYSE	BBU	Wed, Nov 7, 2018	25.44	26.01	24.80	25.00
602	NYSE	BBU	Tue, Nov 6, 2018	25.77	26.19	24.99	24.99
601	NYSE	BBU	Mon, Nov 5, 2018	26.57	26.61	25.67	25.91
600	NYSE	BBU	Fri, Nov 2, 2018	28.21	28.67	25.69	26.23
599	NYSE	BBU	Thu, Nov 1, 2018	25.94	27.56	25.87	27.13
598	NYSE	BBU	Wed, Oct 31, 2018	25.48	26.11	25.33	25.33
597	NYSE	BBU	Tue, Oct 30, 2018	25.06	25.58	24.99	25.52
596	NYSE	BBU	Mon, Oct 29, 2018	26.34	26.34	24.97	25.05
595	NYSE	BBU	Fri, Oct 26, 2018	25.69	25.98	25.55	25.97
594	NYSE	BBU	Thu, Oct 25, 2018	25.80	26.34	25.80	25.91
593	NYSE	BBU	Wed, Oct 24, 2018	25.57	25.97	25.57	25.64
592	NYSE	BBU	Tue, Oct 23, 2018	25.67	25.90	25.36	25.64
591	NYSE	BBU	Mon, Oct 22, 2018	25.71	26.11	25.66	25.72
590	NYSE	BBU	Fri, Oct 19, 2018	25.48	25.90	25.37	25.71
589	NYSE	BBU	Thu, Oct 18, 2018	26.16	26.16	25.21	25.39
588	NYSE	BBU	Wed, Oct 17, 2018	26.70	26.77	26.27	26.36
587	NYSE	BBU	Tue, Oct 16, 2018	26.70	26.73	26.32	26.72
586	NYSE	BBU	Mon, Oct 15, 2018	26.96	27.08	26.49	26.57
585	NYSE	BBU	Fri, Oct 12, 2018	26.84	27.70	26.74	26.74
584	NYSE	BBU	Thu, Oct 11, 2018	26.22	26.93	26.22	26.46
583	NYSE	BBU	Wed, Oct 10, 2018	27.60	27.60	26.28	26.43
582	NYSE	BBU	Tue, Oct 9, 2018	27.84	27.99	27.57	27.61
581	NYSE	BBU	Mon, Oct 8, 2018	27.58	28.24	27.58	27.89
580	NYSE	BBU	Fri, Oct 5, 2018	28.25	28.44	27.44	27.56
579	NYSE	BBU	Thu, Oct 4, 2018	29.17	29.17	27.95	28.27
578	NYSE	BBU	Wed, Oct 3, 2018	29.28	29.28	28.65	28.66
577	NYSE	BBU	Tue, Oct 2, 2018	29.76	29.76	28.88	29.37
576	NYSE	BBU	Mon, Oct 1, 2018	29.53	29.88	29.08	29.20
575	NYSE	BBU	Fri, Sep 28, 2018	28.50	29.52	28.29	29.38
574	NYSE	BBU	Thu, Sep 27, 2018	27.82	28.88	27.54	28.88
573	NYSE	BBU	Wed, Sep 26, 2018	27.52	27.82	27.39	27.58
572	NYSE	BBU	Tue, Sep 25, 2018	27.88	27.90	27.29	27.34
571	NYSE	BBU	Mon, Sep 24, 2018	28.23	28.29	27.42	28.08
570	NYSE	BBU	Fri, Sep 21, 2018	28.38	28.50	28.18	28.24
569	NYSE	BBU	Thu, Sep 20, 2018	27.59	28.54	27.59	28.54
568	NYSE	BBU	Wed, Sep 19, 2018	28.63	28.63	27.34	27.34
567	NYSE	BBU	Tue, Sep 18, 2018	28.79	28.79	28.40	28.49
566	NYSE	BBU	Mon, Sep 17, 2018	28.47	28.62	28.38	28.53
565	NYSE	BBU	Fri, Sep 14, 2018	28.72	29.20	28.42	28.49
564	NYSE	BBU	Thu, Sep 13, 2018	27.79	28.86	27.73	28.57
563	NYSE	BBU	Wed, Sep 12, 2018	27.72	28.00	27.47	27.47
562	NYSE	BBU	Tue, Sep 11, 2018	27.33	27.74	27.25	27.43
561	NYSE	BBU	Mon, Sep 10, 2018	27.30	27.43	27.29	27.43
560	NYSE	BBU	Fri, Sep 7, 2018	27.56	27.56	26.87	26.87
559	NYSE	BBU	Thu, Sep 6, 2018	27.22	27.90	27.15	27.90
558	NYSE	BBU	Wed, Sep 5, 2018	27.46	27.63	27.33	27.34
557	NYSE	BBU	Tue, Sep 4, 2018	27.62	27.73	27.21	27.39
556	NYSE	BBU	Fri, Aug 31, 2018	27.63	28.06	27.61	27.69
555	NYSE	BBU	Thu, Aug 30, 2018	28.42	28.42	27.90	27.91
554	NYSE	BBU	Wed, Aug 29, 2018	28.29	28.47	28.08	28.43
553	NYSE	BBU	Tue, Aug 28, 2018	29.05	29.05	28.15	28.69
552	NYSE	BBU	Mon, Aug 27, 2018	29.09	29.31	28.55	29.01
551	NYSE	BBU	Fri, Aug 24, 2018	28.05	28.71	28.01	28.71
550	NYSE	BBU	Thu, Aug 23, 2018	27.30	28.16	27.15	27.54
549	NYSE	BBU	Wed, Aug 22, 2018	26.48	27.28	26.48	27.11
548	NYSE	BBU	Tue, Aug 21, 2018	26.63	26.70	26.44	26.48
547	NYSE	BBU	Mon, Aug 20, 2018	26.16	26.43	26.16	26.34
546	NYSE	BBU	Fri, Aug 17, 2018	26.34	26.41	25.98	25.98
545	NYSE	BBU	Thu, Aug 16, 2018	26.00	26.48	26.00	26.41
544	NYSE	BBU	Wed, Aug 15, 2018	26.14	26.46	25.58	25.58
543	NYSE	BBU	Tue, Aug 14, 2018	26.42	26.54	26.25	26.25
542	NYSE	BBU	Mon, Aug 13, 2018	26.38	26.46	26.19	26.29
541	NYSE	BBU	Fri, Aug 10, 2018	26.22	26.53	26.22	26.44
540	NYSE	BBU	Thu, Aug 9, 2018	26.03	26.48	26.03	26.04
539	NYSE	BBU	Wed, Aug 8, 2018	25.77	26.17	25.60	25.84
538	NYSE	BBU	Tue, Aug 7, 2018	25.84	26.01	25.45	26.01
537	NYSE	BBU	Mon, Aug 6, 2018	25.96	25.99	25.60	25.65
536	NYSE	BBU	Fri, Aug 3, 2018	26.32	26.64	25.24	25.78
535	NYSE	BBU	Thu, Aug 2, 2018	25.64	26.03	25.64	25.85
534	NYSE	BBU	Wed, Aug 1, 2018	25.23	25.93	25.23	25.42
533	NYSE	BBU	Tue, Jul 31, 2018	25.19	25.26	25.03	25.16
532	NYSE	BBU	Mon, Jul 30, 2018	25.15	25.32	24.94	25.05
531	NYSE	BBU	Fri, Jul 27, 2018	25.17	25.43	24.93	25.17
530	NYSE	BBU	Thu, Jul 26, 2018	25.37	25.37	24.90	24.90
529	NYSE	BBU	Wed, Jul 25, 2018	25.67	25.79	25.52	25.52
528	NYSE	BBU	Tue, Jul 24, 2018	25.39	25.76	25.26	25.62
527	NYSE	BBU	Mon, Jul 23, 2018	25.26	25.39	25.24	25.26
526	NYSE	BBU	Fri, Jul 20, 2018	25.82	25.82	25.21	25.37
525	NYSE	BBU	Thu, Jul 19, 2018	26.02	26.02	25.51	25.51
524	NYSE	BBU	Wed, Jul 18, 2018	25.35	26.47	25.35	26.47
523	NYSE	BBU	Tue, Jul 17, 2018	25.46	25.48	25.06	25.10
522	NYSE	BBU	Mon, Jul 16, 2018	25.33	25.57	25.29	25.45
521	NYSE	BBU	Fri, Jul 13, 2018	25.60	25.84	25.39	25.39
520	NYSE	BBU	Thu, Jul 12, 2018	24.92	25.80	24.92	25.60
519	NYSE	BBU	Wed, Jul 11, 2018	25.02	25.06	24.80	24.85
518	NYSE	BBU	Tue, Jul 10, 2018	25.01	25.06	24.89	24.93
517	NYSE	BBU	Mon, Jul 9, 2018	25.10	25.22	24.94	25.06
516	NYSE	BBU	Fri, Jul 6, 2018	24.93	25.26	24.72	25.10
515	NYSE	BBU	Thu, Jul 5, 2018	24.98	25.12	24.58	24.97
514	NYSE	BBU	Tue, Jul 3, 2018	24.33	24.82	24.33	24.73
513	NYSE	BBU	Mon, Jul 2, 2018	0.00	0.00	0.00	24.56
512	NYSE	BBU	Fri, Jun 29, 2018	24.44	24.62	24.38	24.56
511	NYSE	BBU	Thu, Jun 28, 2018	24.61	24.74	24.29	24.35
510	NYSE	BBU	Wed, Jun 27, 2018	25.06	25.30	24.59	24.66
509	NYSE	BBU	Tue, Jun 26, 2018	25.08	25.18	24.99	25.12
508	NYSE	BBU	Mon, Jun 25, 2018	24.99	25.17	24.63	25.03
507	NYSE	BBU	Fri, Jun 22, 2018	25.10	25.15	24.95	25.14
506	NYSE	BBU	Thu, Jun 21, 2018	25.60	25.60	25.04	25.10
505	NYSE	BBU	Wed, Jun 20, 2018	25.97	25.97	25.44	25.50
504	NYSE	BBU	Tue, Jun 19, 2018	26.09	26.09	25.80	25.85
503	NYSE	BBU	Mon, Jun 18, 2018	26.17	26.40	25.95	26.40
502	NYSE	BBU	Fri, Jun 15, 2018	26.19	26.19	25.96	26.09
501	NYSE	BBU	Thu, Jun 14, 2018	26.26	26.38	26.11	26.30
500	NYSE	BBU	Wed, Jun 13, 2018	26.01	26.32	26.01	26.20
499	NYSE	BBU	Tue, Jun 12, 2018	25.98	26.12	25.79	25.95
498	NYSE	BBU	Mon, Jun 11, 2018	26.05	26.16	26.01	26.14
497	NYSE	BBU	Fri, Jun 8, 2018	25.67	26.09	25.67	26.07
496	NYSE	BBU	Thu, Jun 7, 2018	25.88	25.96	25.23	25.71
495	NYSE	BBU	Wed, Jun 6, 2018	26.18	26.31	25.73	25.96
494	NYSE	BBU	Tue, Jun 5, 2018	25.57	26.11	25.57	26.01
493	NYSE	BBU	Mon, Jun 4, 2018	25.67	25.67	25.35	25.67
492	NYSE	BBU	Fri, Jun 1, 2018	25.67	25.67	25.44	25.57
491	NYSE	BBU	Thu, May 31, 2018	26.00	26.00	25.54	25.62
490	NYSE	BBU	Wed, May 30, 2018	25.61	26.14	25.59	26.05
489	NYSE	BBU	Tue, May 29, 2018	26.00	26.18	25.42	25.63
488	NYSE	BBU	Fri, May 25, 2018	25.65	25.92	25.46	25.89
487	NYSE	BBU	Thu, May 24, 2018	25.75	26.06	25.55	25.55
486	NYSE	BBU	Wed, May 23, 2018	25.33	25.80	25.16	25.16
485	NYSE	BBU	Tue, May 22, 2018	24.71	25.49	24.67	25.49
484	NYSE	BBU	Mon, May 21, 2018	24.68	24.71	24.66	24.68
483	NYSE	BBU	Fri, May 18, 2018	24.71	24.71	24.51	24.65
482	NYSE	BBU	Thu, May 17, 2018	24.39	24.71	23.90	24.71
481	NYSE	BBU	Wed, May 16, 2018	24.74	24.78	24.21	24.38
480	NYSE	BBU	Tue, May 15, 2018	24.29	24.72	24.13	24.64
479	NYSE	BBU	Mon, May 14, 2018	24.28	24.53	24.28	24.29
478	NYSE	BBU	Fri, May 11, 2018	24.28	24.42	24.06	24.27
477	NYSE	BBU	Thu, May 10, 2018	23.68	24.47	23.68	24.39
476	NYSE	BBU	Wed, May 9, 2018	23.66	24.07	23.56	23.61
475	NYSE	BBU	Tue, May 8, 2018	23.53	23.74	23.20	23.25
474	NYSE	BBU	Mon, May 7, 2018	23.32	23.49	22.99	23.49
473	NYSE	BBU	Fri, May 4, 2018	22.98	23.45	22.91	23.45
472	NYSE	BBU	Thu, May 3, 2018	22.59	22.99	22.46	22.97
471	NYSE	BBU	Wed, May 2, 2018	22.47	23.02	22.47	22.76
470	NYSE	BBU	Tue, May 1, 2018	22.42	22.52	22.26	22.51
469	NYSE	BBU	Mon, Apr 30, 2018	22.86	22.99	22.36	22.61
468	NYSE	BBU	Fri, Apr 27, 2018	22.93	23.10	22.75	22.83
467	NYSE	BBU	Thu, Apr 26, 2018	22.73	23.04	22.71	22.81
466	NYSE	BBU	Wed, Apr 25, 2018	22.83	22.93	22.70	22.82
465	NYSE	BBU	Tue, Apr 24, 2018	22.82	23.14	22.82	22.99
464	NYSE	BBU	Mon, Apr 23, 2018	22.84	23.17	22.76	22.90
463	NYSE	BBU	Fri, Apr 20, 2018	23.42	23.42	22.90	22.95
462	NYSE	BBU	Thu, Apr 19, 2018	24.34	24.39	23.19	23.50
461	NYSE	BBU	Wed, Apr 18, 2018	24.76	24.87	24.33	24.44
460	NYSE	BBU	Tue, Apr 17, 2018	24.46	24.92	24.44	24.70
459	NYSE	BBU	Mon, Apr 16, 2018	24.95	24.95	24.33	24.62
458	NYSE	BBU	Fri, Apr 13, 2018	24.94	25.02	24.64	24.74
457	NYSE	BBU	Thu, Apr 12, 2018	25.05	25.12	24.84	24.92
456	NYSE	BBU	Wed, Apr 11, 2018	25.22	25.32	24.92	24.92
455	NYSE	BBU	Tue, Apr 10, 2018	25.53	25.60	25.04	25.10
454	NYSE	BBU	Mon, Apr 9, 2018	26.06	26.11	25.40	25.40
453	NYSE	BBU	Fri, Apr 6, 2018	26.58	26.58	25.34	25.86
452	NYSE	BBU	Thu, Apr 5, 2018	24.91	26.27	24.72	26.18
451	NYSE	BBU	Wed, Apr 4, 2018	23.33	24.90	23.33	24.76
450	NYSE	BBU	Tue, Apr 3, 2018	23.09	23.84	23.01	23.43
449	NYSE	BBU	Mon, Apr 2, 2018	23.11	23.11	22.73	23.00
448	NYSE	BBU	Thu, Mar 29, 2018	22.85	23.16	22.80	23.11
447	NYSE	BBU	Wed, Mar 28, 2018	22.59	22.80	22.58	22.76
446	NYSE	BBU	Tue, Mar 27, 2018	22.77	23.06	22.56	22.56
445	NYSE	BBU	Mon, Mar 26, 2018	22.79	22.95	22.72	22.91
444	NYSE	BBU	Fri, Mar 23, 2018	22.76	22.91	22.54	22.63
443	NYSE	BBU	Thu, Mar 22, 2018	22.88	22.91	22.52	22.74
442	NYSE	BBU	Wed, Mar 21, 2018	22.55	22.95	22.55	22.92
441	NYSE	BBU	Tue, Mar 20, 2018	22.59	22.63	22.36	22.55
440	NYSE	BBU	Mon, Mar 19, 2018	22.88	23.08	22.32	22.57
439	NYSE	BBU	Fri, Mar 16, 2018	23.01	23.30	22.85	22.93
438	NYSE	BBU	Thu, Mar 15, 2018	22.72	22.72	22.25	22.47
437	NYSE	BBU	Wed, Mar 14, 2018	22.64	22.86	22.48	22.77
436	NYSE	BBU	Tue, Mar 13, 2018	23.13	23.13	22.61	22.67
435	NYSE	BBU	Mon, Mar 12, 2018	23.17	23.25	22.98	23.07
434	NYSE	BBU	Fri, Mar 9, 2018	23.01	23.23	22.97	23.10
433	NYSE	BBU	Thu, Mar 8, 2018	22.74	23.20	22.57	22.81
432	NYSE	BBU	Wed, Mar 7, 2018	22.32	22.77	22.05	22.70
431	NYSE	BBU	Tue, Mar 6, 2018	22.16	22.46	22.04	22.46
430	NYSE	BBU	Mon, Mar 5, 2018	21.94	22.21	21.94	22.11
429	NYSE	BBU	Fri, Mar 2, 2018	21.84	22.07	21.77	22.04
428	NYSE	BBU	Thu, Mar 1, 2018	21.95	22.17	21.70	22.00
427	NYSE	BBU	Wed, Feb 28, 2018	22.45	22.45	21.84	22.04
426	NYSE	BBU	Tue, Feb 27, 2018	22.78	22.78	22.35	22.50
425	NYSE	BBU	Mon, Feb 26, 2018	22.75	22.93	22.59	22.80
424	NYSE	BBU	Fri, Feb 23, 2018	23.24	23.33	22.62	22.76
423	NYSE	BBU	Thu, Feb 22, 2018	23.57	23.57	23.05	23.24
422	NYSE	BBU	Wed, Feb 21, 2018	23.36	23.87	23.31	23.43
421	NYSE	BBU	Tue, Feb 20, 2018	23.43	23.72	23.12	23.50
420	NYSE	BBU	Fri, Feb 16, 2018	23.83	23.83	22.89	23.61
419	NYSE	BBU	Thu, Feb 15, 2018	23.95	24.17	23.44	23.81
418	NYSE	BBU	Wed, Feb 14, 2018	23.60	24.02	23.43	23.92
417	NYSE	BBU	Tue, Feb 13, 2018	23.87	23.97	23.58	23.83
416	NYSE	BBU	Mon, Feb 12, 2018	23.76	24.05	23.43	23.79
415	NYSE	BBU	Fri, Feb 9, 2018	23.61	23.65	22.82	23.31
414	NYSE	BBU	Thu, Feb 8, 2018	24.03	24.03	23.22	23.31
413	NYSE	BBU	Wed, Feb 7, 2018	23.15	25.28	23.15	23.81
412	NYSE	BBU	Tue, Feb 6, 2018	22.65	23.58	22.61	22.99
411	NYSE	BBU	Mon, Feb 5, 2018	23.62	23.62	23.01	23.04
410	NYSE	BBU	Fri, Feb 2, 2018	24.63	24.63	23.56	23.85
409	NYSE	BBU	Thu, Feb 1, 2018	25.00	25.03	24.52	24.82
408	NYSE	BBU	Wed, Jan 31, 2018	24.71	25.20	24.14	25.01
407	NYSE	BBU	Tue, Jan 30, 2018	25.03	25.68	24.55	25.04
406	NYSE	BBU	Mon, Jan 29, 2018	25.35	25.67	24.85	24.93
405	NYSE	BBU	Fri, Jan 26, 2018	25.32	25.53	25.10	25.10
404	NYSE	BBU	Thu, Jan 25, 2018	25.33	25.55	24.97	25.03
403	NYSE	BBU	Wed, Jan 24, 2018	25.03	25.23	24.98	25.06
402	NYSE	BBU	Tue, Jan 23, 2018	25.05	25.23	24.73	25.09
401	NYSE	BBU	Mon, Jan 22, 2018	24.71	24.88	24.44	24.84
400	NYSE	BBU	Fri, Jan 19, 2018	23.83	24.71	23.83	24.71
399	NYSE	BBU	Thu, Jan 18, 2018	23.59	23.95	23.38	23.95
398	NYSE	BBU	Wed, Jan 17, 2018	23.68	23.91	23.54	23.62
397	NYSE	BBU	Tue, Jan 16, 2018	24.11	24.11	23.58	23.76
396	NYSE	BBU	Fri, Jan 12, 2018	23.97	24.06	23.58	23.92
395	NYSE	BBU	Thu, Jan 11, 2018	23.97	24.28	23.68	24.28
394	NYSE	BBU	Wed, Jan 10, 2018	24.78	24.78	23.69	23.94
393	NYSE	BBU	Tue, Jan 9, 2018	25.00	25.00	24.51	24.71
392	NYSE	BBU	Mon, Jan 8, 2018	24.87	25.03	24.52	25.03
391	NYSE	BBU	Fri, Jan 5, 2018	23.75	24.93	23.59	24.38
390	NYSE	BBU	Thu, Jan 4, 2018	22.49	23.20	22.49	23.16
389	NYSE	BBU	Wed, Jan 3, 2018	22.36	22.41	21.95	22.18
388	NYSE	BBU	Tue, Jan 2, 2018	22.14	22.38	22.11	22.21
387	NYSE	BBU	Fri, Dec 29, 2017	22.10	22.23	21.81	22.16
386	NYSE	BBU	Thu, Dec 28, 2017	22.11	22.13	21.71	22.04
385	NYSE	BBU	Wed, Dec 27, 2017	21.82	22.29	21.78	21.93
384	NYSE	BBU	Tue, Dec 26, 2017	21.82	21.82	21.63	21.66
383	NYSE	BBU	Fri, Dec 22, 2017	21.75	22.09	21.75	21.82
382	NYSE	BBU	Thu, Dec 21, 2017	21.74	21.89	21.54	21.85
381	NYSE	BBU	Wed, Dec 20, 2017	21.55	21.82	21.46	21.53
380	NYSE	BBU	Tue, Dec 19, 2017	21.11	21.34	21.10	21.19
379	NYSE	BBU	Mon, Dec 18, 2017	21.18	21.39	21.00	21.09
378	NYSE	BBU	Fri, Dec 15, 2017	21.76	21.82	21.05	21.05
377	NYSE	BBU	Thu, Dec 14, 2017	21.77	22.21	21.68	21.68
376	NYSE	BBU	Wed, Dec 13, 2017	20.99	21.91	20.87	21.82
375	NYSE	BBU	Tue, Dec 12, 2017	21.09	21.43	20.96	21.00
374	NYSE	BBU	Mon, Dec 11, 2017	20.30	21.40	20.30	21.06
373	NYSE	BBU	Fri, Dec 8, 2017	19.90	20.35	19.80	20.23
372	NYSE	BBU	Thu, Dec 7, 2017	19.82	19.95	19.67	19.92
371	NYSE	BBU	Wed, Dec 6, 2017	19.93	20.06	19.80	19.89
370	NYSE	BBU	Tue, Dec 5, 2017	19.95	20.10	19.81	19.96
369	NYSE	BBU	Mon, Dec 4, 2017	19.97	20.07	19.92	20.03
368	NYSE	BBU	Fri, Dec 1, 2017	19.78	20.03	19.78	19.99
367	NYSE	BBU	Thu, Nov 30, 2017	19.83	20.18	19.63	19.77
366	NYSE	BBU	Wed, Nov 29, 2017	19.74	19.90	19.59	19.90
365	NYSE	BBU	Tue, Nov 28, 2017	19.99	20.09	19.65	19.78
364	NYSE	BBU	Mon, Nov 27, 2017	20.22	20.22	20.02	20.02
363	NYSE	BBU	Fri, Nov 24, 2017	19.99	20.22	19.89	19.92
362	NYSE	BBU	Wed, Nov 22, 2017	19.86	20.02	19.62	19.94
361	NYSE	BBU	Tue, Nov 21, 2017	19.82	19.90	19.79	19.85
360	NYSE	BBU	Mon, Nov 20, 2017	19.47	19.90	19.42	19.78
359	NYSE	BBU	Fri, Nov 17, 2017	19.26	19.47	19.20	19.44
358	NYSE	BBU	Thu, Nov 16, 2017	19.37	19.45	19.26	19.26
357	NYSE	BBU	Wed, Nov 15, 2017	19.04	19.38	18.96	19.30
356	NYSE	BBU	Tue, Nov 14, 2017	19.09	19.17	19.02	19.12
355	NYSE	BBU	Mon, Nov 13, 2017	19.09	19.22	19.02	19.20
354	NYSE	BBU	Fri, Nov 10, 2017	19.07	19.26	18.97	19.14
353	NYSE	BBU	Thu, Nov 9, 2017	18.97	19.17	18.93	19.07
352	NYSE	BBU	Wed, Nov 8, 2017	19.43	19.43	18.99	19.07
351	NYSE	BBU	Tue, Nov 7, 2017	19.41	19.50	19.26	19.28
350	NYSE	BBU	Mon, Nov 6, 2017	19.54	19.58	19.15	19.42
349	NYSE	BBU	Fri, Nov 3, 2017	19.32	19.58	19.22	19.45
348	NYSE	BBU	Thu, Nov 2, 2017	19.22	19.32	19.08	19.28
347	NYSE	BBU	Wed, Nov 1, 2017	18.86	19.10	18.86	19.10
346	NYSE	BBU	Tue, Oct 31, 2017	19.22	19.22	18.78	18.86
345	NYSE	BBU	Mon, Oct 30, 2017	18.92	19.18	18.92	19.12
344	NYSE	BBU	Fri, Oct 27, 2017	18.70	18.94	18.70	18.92
343	NYSE	BBU	Thu, Oct 26, 2017	18.76	18.88	18.61	18.76
342	NYSE	BBU	Wed, Oct 25, 2017	19.22	19.22	18.68	18.80
341	NYSE	BBU	Tue, Oct 24, 2017	19.17	19.24	19.05	19.10
340	NYSE	BBU	Mon, Oct 23, 2017	19.07	19.19	18.99	19.09
339	NYSE	BBU	Fri, Oct 20, 2017	18.98	19.14	18.94	19.07
338	NYSE	BBU	Thu, Oct 19, 2017	18.90	18.97	18.79	18.88
337	NYSE	BBU	Wed, Oct 18, 2017	18.95	19.06	18.95	19.00
336	NYSE	BBU	Tue, Oct 17, 2017	18.79	18.99	18.72	18.95
335	NYSE	BBU	Mon, Oct 16, 2017	18.90	19.05	18.78	18.85
334	NYSE	BBU	Fri, Oct 13, 2017	18.76	18.94	18.71	18.89
333	NYSE	BBU	Thu, Oct 12, 2017	18.87	18.95	18.70	18.78
332	NYSE	BBU	Wed, Oct 11, 2017	18.90	18.97	18.81	18.88
331	NYSE	BBU	Tue, Oct 10, 2017	18.63	18.97	18.63	18.90
330	NYSE	BBU	Mon, Oct 9, 2017	18.83	18.83	18.63	18.63
329	NYSE	BBU	Fri, Oct 6, 2017	18.88	18.97	18.66	18.95
328	NYSE	BBU	Thu, Oct 5, 2017	18.68	18.97	18.64	18.94
327	NYSE	BBU	Wed, Oct 4, 2017	18.94	18.94	18.70	18.74
326	NYSE	BBU	Tue, Oct 3, 2017	18.94	18.94	18.80	18.80
325	NYSE	BBU	Mon, Oct 2, 2017	19.03	19.03	18.76	18.95
324	NYSE	BBU	Fri, Sep 29, 2017	18.81	19.09	18.81	19.03
323	NYSE	BBU	Thu, Sep 28, 2017	18.70	19.03	18.70	19.03
322	NYSE	BBU	Wed, Sep 27, 2017	19.00	19.13	18.63	18.63
321	NYSE	BBU	Tue, Sep 26, 2017	18.84	19.13	18.62	19.01
320	NYSE	BBU	Mon, Sep 25, 2017	19.38	19.38	19.02	19.05
319	NYSE	BBU	Fri, Sep 22, 2017	19.51	19.51	19.22	19.24
318	NYSE	BBU	Thu, Sep 21, 2017	19.26	19.61	19.17	19.40
317	NYSE	BBU	Wed, Sep 20, 2017	19.11	19.38	19.09	19.30
316	NYSE	BBU	Tue, Sep 19, 2017	19.90	19.95	19.89	19.95
315	NYSE	BBU	Mon, Sep 18, 2017	19.85	20.12	19.80	19.90
314	NYSE	BBU	Fri, Sep 15, 2017	19.80	20.12	19.80	19.96
313	NYSE	BBU	Thu, Sep 14, 2017	19.75	19.88	19.72	19.88
312	NYSE	BBU	Wed, Sep 13, 2017	19.87	20.04	19.80	19.85
311	NYSE	BBU	Tue, Sep 12, 2017	20.40	20.40	19.90	19.90
310	NYSE	BBU	Mon, Sep 11, 2017	19.96	20.21	19.85	20.21
309	NYSE	BBU	Fri, Sep 8, 2017	19.80	19.85	19.61	19.75
308	NYSE	BBU	Thu, Sep 7, 2017	19.67	19.83	19.67	19.83
307	NYSE	BBU	Wed, Sep 6, 2017	19.40	19.83	19.31	19.83
306	NYSE	BBU	Tue, Sep 5, 2017	19.70	19.70	19.20	19.42
305	NYSE	BBU	Fri, Sep 1, 2017	19.51	19.90	19.51	19.70
304	NYSE	BBU	Thu, Aug 31, 2017	19.19	19.46	19.15	19.36
303	NYSE	BBU	Wed, Aug 30, 2017	19.61	19.61	18.96	19.26
302	NYSE	BBU	Tue, Aug 29, 2017	18.72	19.29	18.72	19.29
301	NYSE	BBU	Mon, Aug 28, 2017	19.25	19.26	18.90	18.87
300	NYSE	BBU	Fri, Aug 25, 2017	19.17	19.17	18.74	19.06
299	NYSE	BBU	Thu, Aug 24, 2017	19.05	19.26	18.95	18.95
298	NYSE	BBU	Wed, Aug 23, 2017	19.01	19.13	18.91	19.08
297	NYSE	BBU	Tue, Aug 22, 2017	18.95	19.01	18.90	18.97
296	NYSE	BBU	Mon, Aug 21, 2017	18.93	19.06	18.78	18.78
295	NYSE	BBU	Fri, Aug 18, 2017	18.92	19.02	18.92	18.92
294	NYSE	BBU	Thu, Aug 17, 2017	18.88	19.05	18.83	18.88
293	NYSE	BBU	Wed, Aug 16, 2017	18.94	19.09	18.81	18.96
292	NYSE	BBU	Tue, Aug 15, 2017	18.98	19.02	18.69	18.83
291	NYSE	BBU	Mon, Aug 14, 2017	18.94	19.18	18.82	18.83
290	NYSE	BBU	Fri, Aug 11, 2017	19.22	19.22	18.87	18.99
289	NYSE	BBU	Thu, Aug 10, 2017	19.29	19.30	19.01	19.07
288	NYSE	BBU	Wed, Aug 9, 2017	19.14	19.69	19.14	19.31
287	NYSE	BBU	Tue, Aug 8, 2017	17.99	19.38	17.99	19.14
286	NYSE	BBU	Mon, Aug 7, 2017	17.84	17.84	17.34	17.68
285	NYSE	BBU	Fri, Aug 4, 2017	17.99	18.00	17.90	17.90
284	NYSE	BBU	Thu, Aug 3, 2017	18.43	18.43	17.90	17.90
283	NYSE	BBU	Wed, Aug 2, 2017	18.20	18.25	18.03	18.24
282	NYSE	BBU	Tue, Aug 1, 2017	17.82	18.32	17.81	18.23
281	NYSE	BBU	Mon, Jul 31, 2017	18.49	18.49	17.79	17.79
280	NYSE	BBU	Fri, Jul 28, 2017	18.44	18.58	18.32	18.32
279	NYSE	BBU	Thu, Jul 27, 2017	18.56	18.63	18.24	18.36
278	NYSE	BBU	Wed, Jul 26, 2017	18.28	18.61	18.28	18.58
277	NYSE	BBU	Tue, Jul 25, 2017	18.12	18.36	18.07	18.27
276	NYSE	BBU	Mon, Jul 24, 2017	18.21	18.26	18.02	18.19
275	NYSE	BBU	Fri, Jul 21, 2017	18.00	18.29	17.88	18.10
274	NYSE	BBU	Thu, Jul 20, 2017	18.04	18.12	17.89	18.12
273	NYSE	BBU	Wed, Jul 19, 2017	18.05	18.13	17.96	18.07
272	NYSE	BBU	Tue, Jul 18, 2017	17.95	18.13	17.95	17.98
271	NYSE	BBU	Mon, Jul 17, 2017	17.90	18.13	17.79	18.10
270	NYSE	BBU	Fri, Jul 14, 2017	17.63	17.91	17.63	17.91
269	NYSE	BBU	Thu, Jul 13, 2017	17.71	17.71	17.57	17.69
268	NYSE	BBU	Wed, Jul 12, 2017	17.44	17.75	17.44	17.59
267	NYSE	BBU	Tue, Jul 11, 2017	17.45	17.46	17.36	17.46
266	NYSE	BBU	Mon, Jul 10, 2017	17.57	17.57	17.36	17.37
265	NYSE	BBU	Fri, Jul 7, 2017	17.45	17.50	17.43	17.47
264	NYSE	BBU	Thu, Jul 6, 2017	17.47	17.55	17.39	17.45
263	NYSE	BBU	Wed, Jul 5, 2017	17.43	17.53	17.40	17.53
262	NYSE	BBU	Mon, Jul 3, 2017	17.39	17.43	17.39	17.43
261	NYSE	BBU	Fri, Jun 30, 2017	17.44	17.44	17.25	17.36
260	NYSE	BBU	Thu, Jun 29, 2017	17.44	17.44	17.21	17.36
259	NYSE	BBU	Wed, Jun 28, 2017	17.21	17.38	17.21	17.33
258	NYSE	BBU	Tue, Jun 27, 2017	17.09	17.31	17.07	17.21
257	NYSE	BBU	Mon, Jun 26, 2017	17.23	17.25	16.98	17.02
256	NYSE	BBU	Fri, Jun 23, 2017	17.32	17.32	17.00	17.23
255	NYSE	BBU	Thu, Jun 22, 2017	17.04	17.40	17.04	17.20
254	NYSE	BBU	Wed, Jun 21, 2017	16.96	17.05	16.88	16.92
253	NYSE	BBU	Tue, Jun 20, 2017	16.96	17.12	16.96	17.00
252	NYSE	BBU	Mon, Jun 19, 2017	17.16	17.26	17.03	17.09
251	NYSE	BBU	Fri, Jun 16, 2017	17.07	17.30	16.98	17.30
250	NYSE	BBU	Thu, Jun 15, 2017	17.13	17.13	16.95	17.12
249	NYSE	BBU	Wed, Jun 14, 2017	17.35	17.35	17.11	17.11
248	NYSE	BBU	Tue, Jun 13, 2017	17.29	17.37	17.25	17.29
247	NYSE	BBU	Mon, Jun 12, 2017	16.91	17.28	16.86	17.28
246	NYSE	BBU	Fri, Jun 9, 2017	16.79	17.01	16.79	16.96
245	NYSE	BBU	Thu, Jun 8, 2017	16.77	16.78	16.65	16.78
244	NYSE	BBU	Wed, Jun 7, 2017	16.84	16.91	16.72	16.76
243	NYSE	BBU	Tue, Jun 6, 2017	17.02	17.12	16.94	16.94
242	NYSE	BBU	Mon, Jun 5, 2017	17.08	17.08	17.01	17.04
241	NYSE	BBU	Fri, Jun 2, 2017	16.88	17.05	16.88	17.05
240	NYSE	BBU	Thu, Jun 1, 2017	17.10	17.20	16.75	16.91
239	NYSE	BBU	Wed, May 31, 2017	16.85	16.98	16.76	16.98
238	NYSE	BBU	Tue, May 30, 2017	17.32	17.32	16.69	16.87
237	NYSE	BBU	Fri, May 26, 2017	17.30	17.37	17.14	17.24
236	NYSE	BBU	Thu, May 25, 2017	17.58	17.58	17.16	17.12
235	NYSE	BBU	Wed, May 24, 2017	17.38	17.50	17.24	17.41
234	NYSE	BBU	Tue, May 23, 2017	17.66	17.66	17.16	17.36
233	NYSE	BBU	Mon, May 22, 2017	17.36	17.89	17.19	17.65
232	NYSE	BBU	Fri, May 19, 2017	16.75	17.37	16.75	17.37
231	NYSE	BBU	Thu, May 18, 2017	16.73	16.92	16.55	16.71
230	NYSE	BBU	Wed, May 17, 2017	17.05	17.05	16.74	16.77
229	NYSE	BBU	Tue, May 16, 2017	17.38	17.41	17.11	17.23
228	NYSE	BBU	Mon, May 15, 2017	17.32	17.47	17.17	17.33
227	NYSE	BBU	Fri, May 12, 2017	17.62	17.63	17.26	17.43
226	NYSE	BBU	Thu, May 11, 2017	17.51	17.79	17.51	17.59
225	NYSE	BBU	Wed, May 10, 2017	17.25	17.47	17.06	17.47
224	NYSE	BBU	Tue, May 9, 2017	17.25	17.29	17.13	17.23
223	NYSE	BBU	Mon, May 8, 2017	17.23	17.30	17.18	17.18
222	NYSE	BBU	Fri, May 5, 2017	16.87	17.14	16.87	17.14
221	NYSE	BBU	Thu, May 4, 2017	17.04	17.09	16.79	16.79
220	NYSE	BBU	Wed, May 3, 2017	17.04	17.04	16.82	16.93
219	NYSE	BBU	Tue, May 2, 2017	17.18	17.18	17.07	17.08
218	NYSE	BBU	Mon, May 1, 2017	16.98	17.27	16.86	17.14
217	NYSE	BBU	Fri, Apr 28, 2017	16.83	17.04	16.73	16.98
216	NYSE	BBU	Thu, Apr 27, 2017	16.70	16.87	16.70	16.82
215	NYSE	BBU	Wed, Apr 26, 2017	16.68	16.78	16.63	16.66
214	NYSE	BBU	Tue, Apr 25, 2017	16.77	16.77	16.54	16.67
213	NYSE	BBU	Mon, Apr 24, 2017	16.69	16.92	16.69	16.87
212	NYSE	BBU	Fri, Apr 21, 2017	16.42	16.68	16.21	16.68
211	NYSE	BBU	Thu, Apr 20, 2017	16.05	16.43	16.00	16.28
210	NYSE	BBU	Wed, Apr 19, 2017	15.54	16.00	15.54	16.00
209	NYSE	BBU	Tue, Apr 18, 2017	15.56	15.69	15.52	15.54
208	NYSE	BBU	Mon, Apr 17, 2017	15.50	15.83	15.50	15.63
207	NYSE	BBU	Thu, Apr 13, 2017	15.59	15.68	15.53	15.53
206	NYSE	BBU	Wed, Apr 12, 2017	15.73	15.82	15.59	15.66
205	NYSE	BBU	Tue, Apr 11, 2017	15.67	15.80	15.67	15.80
204	NYSE	BBU	Mon, Apr 10, 2017	15.55	15.85	15.53	15.76
203	NYSE	BBU	Fri, Apr 7, 2017	15.55	15.77	15.55	15.68
202	NYSE	BBU	Thu, Apr 6, 2017	15.60	15.69	15.53	15.69
201	NYSE	BBU	Wed, Apr 5, 2017	15.73	15.73	15.53	15.64
200	NYSE	BBU	Tue, Apr 4, 2017	15.70	15.91	15.62	15.73
199	NYSE	BBU	Mon, Apr 3, 2017	15.84	15.85	15.58	15.71
198	NYSE	BBU	Fri, Mar 31, 2017	16.03	16.05	15.80	15.82
197	NYSE	BBU	Thu, Mar 30, 2017	15.71	16.07	15.71	16.06
196	NYSE	BBU	Wed, Mar 29, 2017	15.69	15.83	15.63	15.79
195	NYSE	BBU	Tue, Mar 28, 2017	15.74	15.92	15.40	15.40
194	NYSE	BBU	Mon, Mar 27, 2017	15.62	15.83	15.49	15.78
193	NYSE	BBU	Fri, Mar 24, 2017	15.53	15.78	15.53	15.76
192	NYSE	BBU	Thu, Mar 23, 2017	15.31	15.63	15.31	15.53
191	NYSE	BBU	Wed, Mar 22, 2017	15.58	15.58	15.29	15.29
190	NYSE	BBU	Tue, Mar 21, 2017	15.86	15.89	15.51	15.51
189	NYSE	BBU	Mon, Mar 20, 2017	16.09	16.09	15.76	15.84
188	NYSE	BBU	Fri, Mar 17, 2017	16.09	16.42	16.05	16.05
187	NYSE	BBU	Thu, Mar 16, 2017	16.18	16.48	16.01	16.01
186	NYSE	BBU	Wed, Mar 15, 2017	16.12	16.34	16.07	16.28
185	NYSE	BBU	Tue, Mar 14, 2017	16.00	16.14	16.00	16.05
184	NYSE	BBU	Mon, Mar 13, 2017	16.16	16.37	16.05	16.06
183	NYSE	BBU	Fri, Mar 10, 2017	15.92	16.22	15.92	16.12
182	NYSE	BBU	Thu, Mar 9, 2017	15.65	16.02	15.65	16.02
181	NYSE	BBU	Wed, Mar 8, 2017	15.77	15.82	15.66	15.69
180	NYSE	BBU	Tue, Mar 7, 2017	15.78	15.92	15.76	15.85
179	NYSE	BBU	Mon, Mar 6, 2017	16.07	16.07	15.74	15.76
178	NYSE	BBU	Fri, Mar 3, 2017	16.24	16.31	16.00	16.19
177	NYSE	BBU	Thu, Mar 2, 2017	16.48	16.50	16.24	16.24
176	NYSE	BBU	Wed, Mar 1, 2017	16.38	16.59	16.14	16.45
175	NYSE	BBU	Tue, Feb 28, 2017	16.29	16.34	16.20	16.28
174	NYSE	BBU	Mon, Feb 27, 2017	16.37	16.51	16.30	16.34
173	NYSE	BBU	Fri, Feb 24, 2017	16.70	16.70	16.39	16.42
172	NYSE	BBU	Thu, Feb 23, 2017	16.72	16.89	16.71	16.73
171	NYSE	BBU	Wed, Feb 22, 2017	16.78	16.78	16.62	16.69
170	NYSE	BBU	Tue, Feb 21, 2017	16.80	16.88	16.74	16.79
169	NYSE	BBU	Fri, Feb 17, 2017	16.88	16.88	16.68	16.86
168	NYSE	BBU	Thu, Feb 16, 2017	16.73	16.90	16.73	16.86
167	NYSE	BBU	Wed, Feb 15, 2017	16.88	16.88	16.71	16.71
166	NYSE	BBU	Tue, Feb 14, 2017	16.92	16.92	16.71	16.83
165	NYSE	BBU	Mon, Feb 13, 2017	16.89	17.01	16.79	16.88
164	NYSE	BBU	Fri, Feb 10, 2017	16.30	16.99	16.30	16.79
163	NYSE	BBU	Thu, Feb 9, 2017	16.07	16.32	16.03	16.30
162	NYSE	BBU	Wed, Feb 8, 2017	15.85	16.11	15.82	16.08
161	NYSE	BBU	Tue, Feb 7, 2017	15.71	15.89	15.66	15.89
160	NYSE	BBU	Mon, Feb 6, 2017	16.00	16.00	15.66	15.79
159	NYSE	BBU	Fri, Feb 3, 2017	15.90	16.11	15.88	16.10
158	NYSE	BBU	Thu, Feb 2, 2017	15.76	15.96	15.76	15.96
157	NYSE	BBU	Wed, Feb 1, 2017	16.02	16.08	15.71	15.76
156	NYSE	BBU	Tue, Jan 31, 2017	16.11	16.20	15.69	15.69
155	NYSE	BBU	Mon, Jan 30, 2017	15.92	16.20	15.90	16.10
154	NYSE	BBU	Fri, Jan 27, 2017	16.05	16.20	15.96	15.98
153	NYSE	BBU	Thu, Jan 26, 2017	16.26	16.32	15.98	16.01
152	NYSE	BBU	Wed, Jan 25, 2017	16.03	16.46	16.03	16.15
151	NYSE	BBU	Tue, Jan 24, 2017	15.98	16.17	15.93	16.02
150	NYSE	BBU	Mon, Jan 23, 2017	15.84	15.97	15.70	15.76
149	NYSE	BBU	Fri, Jan 20, 2017	15.88	15.99	15.76	15.84
148	NYSE	BBU	Thu, Jan 19, 2017	15.96	16.07	15.85	15.89
147	NYSE	BBU	Wed, Jan 18, 2017	16.16	16.23	16.01	16.03
146	NYSE	BBU	Tue, Jan 17, 2017	16.11	16.32	16.11	16.25
145	NYSE	BBU	Fri, Jan 13, 2017	15.83	16.19	15.78	16.09
144	NYSE	BBU	Thu, Jan 12, 2017	15.35	15.90	15.35	15.82
143	NYSE	BBU	Wed, Jan 11, 2017	15.30	15.49	15.28	15.33
142	NYSE	BBU	Tue, Jan 10, 2017	15.73	15.73	15.19	15.40
141	NYSE	BBU	Mon, Jan 9, 2017	15.74	15.75	15.57	15.74
140	NYSE	BBU	Fri, Jan 6, 2017	15.86	15.86	15.64	15.64
139	NYSE	BBU	Thu, Jan 5, 2017	15.72	16.01	15.67	16.01
138	NYSE	BBU	Wed, Jan 4, 2017	15.40	15.78	15.40	15.71
137	NYSE	BBU	Tue, Jan 3, 2017	15.55	15.58	15.42	15.43
136	NYSE	BBU	Fri, Dec 30, 2016	15.46	15.64	15.34	15.44
135	NYSE	BBU	Thu, Dec 29, 2016	15.48	15.60	15.25	15.25
134	NYSE	BBU	Wed, Dec 28, 2016	15.48	15.56	15.47	15.54
133	NYSE	BBU	Tue, Dec 27, 2016	15.63	15.63	15.46	15.57
132	NYSE	BBU	Fri, Dec 23, 2016	15.47	15.63	15.45	15.63
131	NYSE	BBU	Thu, Dec 22, 2016	15.44	15.58	15.42	15.44
130	NYSE	BBU	Wed, Dec 21, 2016	15.47	15.64	15.44	15.63
129	NYSE	BBU	Tue, Dec 20, 2016	15.51	15.54	15.40	15.40
128	NYSE	BBU	Mon, Dec 19, 2016	15.68	15.68	15.46	15.50
127	NYSE	BBU	Fri, Dec 16, 2016	15.67	15.67	15.51	15.57
126	NYSE	BBU	Thu, Dec 15, 2016	15.49	15.66	15.40	15.66
125	NYSE	BBU	Wed, Dec 14, 2016	16.14	16.14	15.52	15.55
124	NYSE	BBU	Tue, Dec 13, 2016	16.34	16.76	16.34	16.63
123	NYSE	BBU	Mon, Dec 12, 2016	16.44	16.69	16.36	16.36
122	NYSE	BBU	Fri, Dec 9, 2016	16.75	16.89	16.42	16.48
121	NYSE	BBU	Thu, Dec 8, 2016	16.86	16.92	16.59	16.72
120	NYSE	BBU	Wed, Dec 7, 2016	16.75	17.02	16.73	16.93
119	NYSE	BBU	Tue, Dec 6, 2016	16.93	16.93	16.74	16.80
118	NYSE	BBU	Mon, Dec 5, 2016	17.13	17.19	16.85	16.92
117	NYSE	BBU	Fri, Dec 2, 2016	17.20	17.24	17.00	17.17
116	NYSE	BBU	Thu, Dec 1, 2016	16.93	17.24	16.93	17.15
115	NYSE	BBU	Wed, Nov 30, 2016	16.80	17.11	16.77	16.94
114	NYSE	BBU	Tue, Nov 29, 2016	16.95	16.95	16.54	16.80
113	NYSE	BBU	Mon, Nov 28, 2016	17.23	17.23	16.70	16.91
112	NYSE	BBU	Fri, Nov 25, 2016	16.44	16.74	16.44	16.69
111	NYSE	BBU	Wed, Nov 23, 2016	16.05	16.37	15.96	16.37
110	NYSE	BBU	Tue, Nov 22, 2016	15.55	16.18	15.54	16.04
109	NYSE	BBU	Mon, Nov 21, 2016	15.36	15.55	15.32	15.55
108	NYSE	BBU	Fri, Nov 18, 2016	15.27	15.35	15.20	15.28
107	NYSE	BBU	Thu, Nov 17, 2016	15.11	15.40	15.02	15.40
106	NYSE	BBU	Wed, Nov 16, 2016	15.06	15.27	14.44	14.44
105	NYSE	BBU	Tue, Nov 15, 2016	14.83	14.90	14.63	14.63
104	NYSE	BBU	Mon, Nov 14, 2016	15.40	15.40	13.94	14.76
103	NYSE	BBU	Fri, Nov 11, 2016	15.32	15.52	15.25	15.52
102	NYSE	BBU	Thu, Nov 10, 2016	15.09	15.55	15.09	15.51
101	NYSE	BBU	Wed, Nov 9, 2016	15.08	15.33	14.84	15.33
100	NYSE	BBU	Tue, Nov 8, 2016	15.29	15.40	15.26	15.31
99	NYSE	BBU	Mon, Nov 7, 2016	15.41	15.44	15.19	15.28
98	NYSE	BBU	Fri, Nov 4, 2016	15.40	15.46	15.22	15.24
97	NYSE	BBU	Thu, Nov 3, 2016	15.32	15.43	15.32	15.37
96	NYSE	BBU	Wed, Nov 2, 2016	15.52	15.68	15.32	15.47
95	NYSE	BBU	Tue, Nov 1, 2016	15.15	15.60	15.15	15.55
94	NYSE	BBU	Mon, Oct 31, 2016	14.97	15.08	14.90	14.90
93	NYSE	BBU	Fri, Oct 28, 2016	14.92	15.15	14.88	14.98
92	NYSE	BBU	Thu, Oct 27, 2016	14.95	15.05	14.78	14.78
91	NYSE	BBU	Wed, Oct 26, 2016	15.21	15.31	14.82	14.92
90	NYSE	BBU	Tue, Oct 25, 2016	15.36	15.47	15.26	15.32
89	NYSE	BBU	Mon, Oct 24, 2016	15.58	15.58	15.31	15.31
88	NYSE	BBU	Fri, Oct 21, 2016	15.40	15.55	15.35	15.40
87	NYSE	BBU	Thu, Oct 20, 2016	15.42	15.68	15.23	15.53
86	NYSE	BBU	Wed, Oct 19, 2016	15.46	15.60	15.33	15.40
85	NYSE	BBU	Tue, Oct 18, 2016	15.18	15.44	15.06	15.41
84	NYSE	BBU	Mon, Oct 17, 2016	15.44	15.44	15.05	15.05
83	NYSE	BBU	Fri, Oct 14, 2016	15.66	15.66	15.46	15.46
82	NYSE	BBU	Thu, Oct 13, 2016	15.55	15.69	15.55	15.56
81	NYSE	BBU	Wed, Oct 12, 2016	15.82	15.82	15.60	15.60
80	NYSE	BBU	Tue, Oct 11, 2016	16.03	16.13	15.82	15.83
79	NYSE	BBU	Mon, Oct 10, 2016	16.08	16.24	16.08	16.19
78	NYSE	BBU	Fri, Oct 7, 2016	16.32	16.35	15.87	15.87
77	NYSE	BBU	Thu, Oct 6, 2016	16.26	16.34	16.09	16.33
76	NYSE	BBU	Wed, Oct 5, 2016	15.98	16.42	15.91	15.91
75	NYSE	BBU	Tue, Oct 4, 2016	16.48	16.48	15.94	16.05
74	NYSE	BBU	Mon, Oct 3, 2016	16.90	16.90	16.24	16.48
73	NYSE	BBU	Fri, Sep 30, 2016	16.86	16.98	16.53	16.96
72	NYSE	BBU	Thu, Sep 29, 2016	16.02	17.25	16.00	16.53
71	NYSE	BBU	Wed, Sep 28, 2016	15.26	16.12	15.15	16.05
70	NYSE	BBU	Tue, Sep 27, 2016	14.76	15.35	14.71	15.34
69	NYSE	BBU	Mon, Sep 26, 2016	14.74	14.85	14.74	14.76
68	NYSE	BBU	Fri, Sep 23, 2016	14.74	14.83	14.61	14.74
67	NYSE	BBU	Thu, Sep 22, 2016	14.86	14.88	14.65	14.78
66	NYSE	BBU	Wed, Sep 21, 2016	14.61	14.82	14.59	14.73
65	NYSE	BBU	Tue, Sep 20, 2016	14.64	14.76	14.48	14.76
64	NYSE	BBU	Mon, Sep 19, 2016	14.58	14.76	14.26	14.76
63	NYSE	BBU	Fri, Sep 16, 2016	14.44	15.05	14.40	14.84
62	NYSE	BBU	Thu, Sep 15, 2016	14.45	14.77	14.37	14.47
61	NYSE	BBU	Wed, Sep 14, 2016	14.48	14.61	14.29	14.59
60	NYSE	BBU	Tue, Sep 13, 2016	14.80	14.90	14.52	14.52
59	NYSE	BBU	Mon, Sep 12, 2016	15.07	15.07	14.85	14.92
58	NYSE	BBU	Fri, Sep 9, 2016	15.06	15.19	14.85	14.85
57	NYSE	BBU	Thu, Sep 8, 2016	15.08	15.29	15.08	15.21
56	NYSE	BBU	Wed, Sep 7, 2016	15.23	15.29	14.80	14.80
55	NYSE	BBU	Tue, Sep 6, 2016	14.99	15.29	14.94	15.26
54	NYSE	BBU	Fri, Sep 2, 2016	14.78	14.91	14.78	14.85
53	NYSE	BBU	Thu, Sep 1, 2016	14.60	14.79	14.60	14.71
52	NYSE	BBU	Wed, Aug 31, 2016	14.82	14.82	14.58	14.82
51	NYSE	BBU	Tue, Aug 30, 2016	14.81	14.88	14.67	14.78
50	NYSE	BBU	Mon, Aug 29, 2016	14.50	14.94	14.47	14.81
49	NYSE	BBU	Fri, Aug 26, 2016	14.44	14.67	14.44	14.44
48	NYSE	BBU	Thu, Aug 25, 2016	14.04	14.54	14.00	14.32
47	NYSE	BBU	Wed, Aug 24, 2016	13.70	14.23	13.70	14.08
46	NYSE	BBU	Tue, Aug 23, 2016	13.63	13.88	13.63	13.70
45	NYSE	BBU	Mon, Aug 22, 2016	13.57	13.76	13.54	13.63
44	NYSE	BBU	Fri, Aug 19, 2016	13.59	13.79	13.16	13.16
43	NYSE	BBU	Thu, Aug 18, 2016	13.71	13.72	13.58	13.65
42	NYSE	BBU	Wed, Aug 17, 2016	13.65	13.72	13.56	13.66
41	NYSE	BBU	Tue, Aug 16, 2016	13.82	13.91	13.60	13.70
40	NYSE	BBU	Mon, Aug 15, 2016	14.19	14.19	13.68	13.83
39	NYSE	BBU	Fri, Aug 12, 2016	14.36	14.42	14.15	14.15
38	NYSE	BBU	Thu, Aug 11, 2016	14.48	14.71	14.33	14.42
37	NYSE	BBU	Wed, Aug 10, 2016	14.25	14.66	14.25	14.51
36	NYSE	BBU	Tue, Aug 9, 2016	14.12	14.33	14.03	14.24
35	NYSE	BBU	Mon, Aug 8, 2016	13.31	14.11	13.31	14.11
34	NYSE	BBU	Fri, Aug 5, 2016	13.19	13.48	13.06	13.48
33	NYSE	BBU	Thu, Aug 4, 2016	13.10	13.33	12.90	13.21
32	NYSE	BBU	Wed, Aug 3, 2016	12.88	13.12	12.84	12.84
31	NYSE	BBU	Tue, Aug 2, 2016	13.49	13.70	13.11	13.14
30	NYSE	BBU	Mon, Aug 1, 2016	13.65	13.67	13.47	13.47
29	NYSE	BBU	Fri, Jul 29, 2016	13.61	13.79	13.57	13.68
28	NYSE	BBU	Thu, Jul 28, 2016	13.48	13.64	13.45	13.55
27	NYSE	BBU	Wed, Jul 27, 2016	13.45	13.55	13.43	13.51
26	NYSE	BBU	Tue, Jul 26, 2016	13.48	13.64	13.45	13.60
25	NYSE	BBU	Mon, Jul 25, 2016	13.63	13.63	13.40	13.54
24	NYSE	BBU	Fri, Jul 22, 2016	13.67	13.68	13.38	13.52
23	NYSE	BBU	Thu, Jul 21, 2016	13.79	13.86	13.63	13.68
22	NYSE	BBU	Wed, Jul 20, 2016	13.67	13.82	13.46	13.68
21	NYSE	BBU	Tue, Jul 19, 2016	13.68	13.82	13.53	13.72
20	NYSE	BBU	Mon, Jul 18, 2016	13.72	13.88	13.38	13.74
19	NYSE	BBU	Fri, Jul 15, 2016	13.50	13.74	13.37	13.61
18	NYSE	BBU	Thu, Jul 14, 2016	12.66	13.67	12.66	13.54
17	NYSE	BBU	Wed, Jul 13, 2016	12.40	12.77	12.27	12.51
16	NYSE	BBU	Tue, Jul 12, 2016	12.02	12.24	12.00	12.21
15	NYSE	BBU	Mon, Jul 11, 2016	11.91	12.06	11.78	11.99
14	NYSE	BBU	Fri, Jul 8, 2016	11.91	12.11	11.91	11.97
13	NYSE	BBU	Thu, Jul 7, 2016	12.39	12.39	11.92	11.95
12	NYSE	BBU	Wed, Jul 6, 2016	11.93	12.23	11.82	12.21
11	NYSE	BBU	Tue, Jul 5, 2016	11.93	12.30	11.93	11.98
10	NYSE	BBU	Fri, Jul 1, 2016	12.26	12.27	11.75	11.87
9	NYSE	BBU	Thu, Jun 30, 2016	11.90	12.28	11.72	12.25
8	NYSE	BBU	Wed, Jun 29, 2016	11.79	12.00	11.56	11.77
7	NYSE	BBU	Tue, Jun 28, 2016	11.89	12.09	11.57	11.77
6	NYSE	BBU	Mon, Jun 27, 2016	12.77	12.80	11.65	11.87
5	NYSE	BBU	Fri, Jun 24, 2016	12.59	12.98	12.40	12.81
4	NYSE	BBU	Thu, Jun 23, 2016	13.48	13.70	13.24	13.24
3	NYSE	BBU	Wed, Jun 22, 2016	13.66	13.66	13.09	13.43
2	NYSE	BBU	Tue, Jun 21, 2016	14.11	14.33	13.48	13.80
1	NYSE	BBU	Mon, Jun 20, 2016	18.12	18.12	13.70	13.78
#	Exchange	Symbol	Date	Open	High	Low	Close

Brookfield Business Partners L.P. Limited Partnership Units NYSE:BBU Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024