BBU(BBU)
BBU
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/27/2026 | $33.15 | $33.86 | $33.15 | $33.48 | 199,874 |
| 4/24/2026 | $33.45 | $33.65 | $33.18 | $33.43 | 198,979 |
| 4/23/2026 | $33.95 | $33.99 | $32.85 | $33.53 | 206,123 |
| 4/22/2026 | $34.01 | $34.62 | $33.67 | $33.96 | 185,279 |
| 4/21/2026 | $34.30 | $34.48 | $33.82 | $34.07 | 189,254 |
| 4/20/2026 | $34.72 | $34.82 | $33.69 | $34.29 | 229,988 |
| 4/17/2026 | $34.58 | $35.09 | $34.54 | $34.75 | 273,279 |
| 4/16/2026 | $34.41 | $35.02 | $33.77 | $34.08 | 250,620 |
| 4/15/2026 | $34.92 | $34.94 | $34.34 | $34.75 | 383,467 |
| 4/14/2026 | $34.00 | $34.64 | $33.75 | $34.61 | 282,892 |
| 4/13/2026 | $33.25 | $34.12 | $33.04 | $34.11 | 341,568 |
| 4/10/2026 | $32.62 | $33.80 | $32.62 | $33.33 | 212,559 |
| 4/9/2026 | $32.80 | $33.46 | $32.70 | $32.70 | 173,473 |
| 4/8/2026 | $34.10 | $34.10 | $33.00 | $33.26 | 172,758 |
| 4/7/2026 | $33.72 | $33.92 | $31.95 | $32.93 | 317,489 |
| 4/6/2026 | $34.73 | $35.02 | $33.80 | $34.28 | 231,645 |
| 4/2/2026 | $32.46 | $34.51 | $32.46 | $34.47 | 228,530 |
| 4/1/2026 | $31.60 | $33.45 | $31.60 | $33.45 | 382,329 |
| 3/31/2026 | $33.25 | $35.37 | $31.23 | $31.64 | 352,633 |
| 3/30/2026 | $32.00 | $32.43 | $30.15 | $31.46 | 153,707 |
| 3/27/2026 | $32.69 | $33.10 | $31.93 | $32.13 | 60,500 |
| 3/26/2026 | $33.17 | $33.49 | $32.68 | $32.85 | 42,340 |
| 3/25/2026 | $31.49 | $32.64 | $31.49 | $32.62 | 39,500 |
| 3/24/2026 | $30.85 | $31.31 | $30.32 | $30.60 | 355,021 |
| 3/23/2026 | $29.77 | $32.15 | $29.77 | $30.84 | 361,800 |
| 3/20/2026 | $30.49 | $30.49 | $29.40 | $29.78 | 37,243 |
| 3/19/2026 | $30.51 | $30.71 | $29.64 | $29.96 | 42,516 |
| 3/18/2026 | $31.20 | $31.28 | $30.39 | $30.65 | 44,917 |
| 3/17/2026 | $31.24 | $31.41 | $30.77 | $31.05 | 51,603 |
| 3/16/2026 | $29.72 | $31.46 | $29.72 | $30.56 | 359,803 |
| 3/13/2026 | $31.26 | $31.38 | $29.65 | $29.71 | 30,815 |
| 3/12/2026 | $32.03 | $32.60 | $30.56 | $30.68 | 87,722 |
| 3/11/2026 | $33.79 | $33.79 | $32.47 | $32.57 | 25,900 |
| 3/10/2026 | $32.31 | $34.16 | $32.31 | $33.46 | 58,200 |
| 3/9/2026 | $32.22 | $33.13 | $31.93 | $32.61 | 42,600 |
| 3/6/2026 | $33.94 | $33.95 | $32.76 | $32.83 | 45,800 |
| 3/5/2026 | $34.50 | $34.92 | $33.74 | $34.13 | 29,300 |
| 3/4/2026 | $34.32 | $35.05 | $34.28 | $34.50 | 33,500 |
| 3/3/2026 | $33.81 | $34.89 | $33.38 | $34.46 | 30,244 |
| 3/2/2026 | $33.76 | $35.22 | $33.76 | $34.65 | 56,300 |
| 2/27/2026 | $34.24 | $34.32 | $33.70 | $34.08 | 31,700 |
| 2/26/2026 | $35.01 | $35.10 | $34.54 | $34.67 | 45,809 |
| 2/25/2026 | $34.04 | $35.28 | $34.04 | $34.64 | 34,500 |
| 2/24/2026 | $34.01 | $34.67 | $34.01 | $34.07 | 45,347 |
| 2/23/2026 | $35.24 | $35.24 | $34.00 | $34.20 | 27,200 |
| 2/20/2026 | $34.74 | $35.52 | $34.74 | $35.27 | 12,800 |