Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-04-26	Z	BBU	19.16	19.56	19.15	19.15	0.27	10,089	24	18.79	22.52
2024-04-25	Z	BBU	19.70	19.70	18.71	19.00	-0.87	6,167	19	7.64	22.52
2024-04-24	Z	BBU	19.77	19.86	19.49	19.58	-0.13	3,489	24	7.86	31.44
2024-04-23	Z	BBU	19.86	19.99	19.55	19.75	0.08	9,188	34	7.90	31.56
2024-04-22	Z	BBU	19.5952	19.7894	19.50	19.66	0.11	4,906	22	19.27	31.40
2024-04-19	Z	BBU	19.61	19.61	19.42	19.44	0.18	3,061	20	19.05	30.84
2024-04-18	Z	BBU	19.14	19.99	19.14	19.34	0.20	16,745	25	18.95	30.87
2024-04-17	Z	BBU	19.54	19.75	19.11	19.22	0.09	8,121	21	18.87	30.81
2024-04-16	Z	BBU	19.72	19.85	19.05	19.25	-0.36	24,978	66	18.93	30.76
2024-04-15	Z	BBU	19.4367	20.09	19.37	19.58	-0.02	5,697	33	19.23	31.61
2024-04-12	Z	BBU	19.56	19.7678	19.05	19.60	-0.11	8,111	22	19.21	31.36
2024-04-11	Z	BBU	19.47	20.08	19.15	19.71	0.4596	14,022	38	19.35	31.48
2024-04-10	Z	BBU	20.28	20.28	19.4552	19.50	-0.95	8,838	41	19.10	31.44
2024-04-09	Z	BBU	20.40	20.73	20.40	20.55	0.10	2,948	15	20.19	32.86
2024-04-08	Z	BBU	20.53	20.53	20.35	20.45	-0.12	1,915	21	20.08	32.67
2024-04-05	Z	BBU	20.55	20.63	20.3301	20.57	-0.3499	6,786	29	20.19	32.88
2024-04-04	Z	BBU	21.49	21.49	20.65	20.68	-0.78	10,578	62	20.33	21.09
2024-04-03	Z	BBU	21.65	22.125	21.37	21.55	-0.085	25,260	46	21.22	21.98
2024-04-02	Z	BBU	21.62	21.645	21.0201	21.645	0.005	7,495	38	21.26	34.27
2024-04-01	Z	BBU	22.00	22.22	21.505	21.64	-0.125	10,019	65	8.83	34.75
2024-03-29	Z	BBU	22.10	22.38	21.85	22.095	-0.055	0	0	21.72	35.39
2024-03-28	Z	BBU	22.10	22.38	21.85	22.095	-0.055	28,968	144	21.72	35.39
2024-03-27	Z	BBU	21.79	22.30	21.48	22.15	0.535	49,596	76	8.83	34.91
2024-03-26	Z	BBU	21.93	22.01	21.4988	21.62	-0.07	14,172	36	21.28	34.73
2024-03-25	Z	BBU	22.38	22.38	21.62	21.69	-0.61	8,396	44	8.84	35.36
2024-03-22	Z	BBU	22.56	22.56	22.16	22.23	-0.27	33,742	200	21.84	35.56
2024-03-21	Z	BBU	22.12	22.50	22.12	22.50	0.2957	7,412	43	22.14	35.13
2024-03-20	Z	BBU	21.40	22.125	21.17	22.125	0.545	24,539	101	8.80	35.16
2024-03-19	Z	BBU	21.00	21.66	20.88	21.58	0.675	24,059	92	8.74	34.51
2024-03-18	Z	BBU	20.85	21.0589	20.72	20.895	0.235	22,098	106	8.35	33.39
2024-03-15	Z	BBU	21.05	21.14	20.61	20.66	-0.34	12,317	63	8.32	33.24
2024-03-14	Z	BBU	20.92	21.16	20.84	21.08	-0.02	30,372	107	20.67	33.63
2024-03-13	Z	BBU	20.92	21.10	20.73	21.10	0.11	16,752	130	8.37	33.45
2024-03-12	Z	BBU	20.83	21.06	20.75	20.99	0.07	15,938	80	8.34	33.32
2024-03-11	Z	BBU	20.9371	21.08	20.8676	20.92	0.11	4,231	20	8.50	33.50
2024-03-08	Z	BBU	21.3446	21.44	20.97	20.97	-0.275	15,675	49	8.59	33.95
2024-03-07	Z	BBU	21.43	21.67	21.32	21.51	0.18	43,725	17	8.61	34.43
2024-03-06	Z	BBU	21.39	21.40	20.91	21.20	-0.19	14,894	42	8.50	33.96
2024-03-05	Z	BBU	21.40	21.54	21.1658	21.39	0.16	38,126	101	8.54	34.14
2024-03-04	Z	BBU	21.68	21.76	21.25	21.34	-0.25	13,630	35	8.56	34.24
2024-03-01	Z	BBU	21.745	21.755	21.44	21.44	0.07	5,188	25	8.63	34.51
2024-02-29	Z	BBU	21.58	21.61	21.1719	21.37	-0.20	12,819	39	8.59	34.35
2024-02-28	Z	BBU	21.65	21.78	21.4801	21.66	0.0125	11,439	24	8.62	34.48
2024-02-27	Z	BBU	21.53	21.82	21.53	21.71	0.09	3,145	16	8.67	34.67
2024-02-26	Z	BBU	22.00	22.005	21.56	21.56	-0.295	4,589	28	8.69	34.75
2024-02-23	Z	BBU	22.07	22.21	21.86	21.90	-0.31	10,620	42	8.80	35.20
2024-02-22	Z	BBU	22.09	22.42	22.00	22.21	0.2078	15,721	79	8.85	35.37
2024-02-21	Z	BBU	22.40	22.56	21.86	22.16	-0.28	15,550	38	8.85	35.39
2024-02-20	Z	BBU	22.32	23.26	22.32	22.52	-0.58	48,462	65	9.04	36.12
2024-02-19	Z	BBU	22.91	23.33	22.91	23.10	0.19	0	0	9.23	36.91
2024-02-16	Z	BBU	22.91	23.33	22.91	23.10	0.19	12,114	26	9.23	36.91
2024-02-15	Z	BBU	22.43	23.28	22.42	22.91	0.2376	14,408	42	9.19	36.75
2024-02-14	Z	BBU	23.21	23.21	22.5751	22.8924	0.0524	9,186	53	9.14	31.47
2024-02-13	Z	BBU	22.66	23.06	22.0143	22.84	-0.44	20,271	41	9.16	36.60
2024-02-12	Z	BBU	23.29	23.75	23.10	23.50	0.275	10,406	39	9.38	37.51
2024-02-09	Z	BBU	22.81	23.19	22.57	23.19	0.3286	7,760	37	9.18	36.72
2024-02-08	Z	BBU	22.96	23.12	22.78	22.84	-0.1099	6,497	36	9.16	24.79
2024-02-07	Z	BBU	23.14	23.18	22.84	23.04	0.07	20,439	56	9.19	36.75
2024-02-06	Z	BBU	22.73	23.02	22.62	22.97	0.46	14,862	42	9.14	36.54
2024-02-05	Z	BBU	23.45	23.45	22.21	22.47	-0.22	48,349	191	9.10	24.49
2024-02-02	Z	BBU	22.32	23.06	21.76	23.06	0.66	30,582	95	9.22	36.32
2024-02-01	Z	BBU	21.42	22.53	21.42	22.40	0.78	11,520	60	20.58	35.63
2024-01-31	Z	BBU	21.86	22.10	21.63	21.63	-0.01	6,822	36	19.59	34.68
2024-01-30	Z	BBU	21.59	21.959	21.51	21.68	0.209	3,434	23	8.70	34.76