Quotes and Market Data
Find a quote
BROOKFIELD BUSINESS PARTNERS LP
42.96 Down -5.08 (-11.82 %)
Delayed : 2025/11/07 17:40:00
- Previous close $48.04
- Opening $47.31
- Price Ask $42.59
- Price Bid $42.59
- Size Bid 1
- Size Ask 1
- Today High $47.54
- Today Low $42.69
- 52 Weeks High $52.10
- 52 Weeks Low $26.56
- Volume 117,091
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $42.96 | Up $0.26 | $42.96 | $42.96 | 2,300 |
| 03:59 PM | $42.70 | Up $0.00 | $42.76 | $42.69 | 2,600 |
| 03:57 PM | $42.70 | Down $ -0.02 | $42.82 | $42.70 | 6,400 |
| 03:57 PM | $42.70 | Up $0.00 | $42.82 | $42.70 | 0 |
| 03:56 PM | $42.72 | Down $ -0.03 | $42.80 | $42.71 | 5,700 |
| 03:55 PM | $42.75 | Up $0.01 | $42.97 | $42.73 | 7,100 |
| 03:54 PM | $42.75 | Down $ -0.22 | $42.95 | $42.74 | 3,700 |
| 03:53 PM | $42.96 | Down $ -0.08 | $43.07 | $42.96 | 1,900 |
| 03:52 PM | $43.04 | Down $ -0.13 | $43.10 | $43.00 | 4,600 |
| 03:51 PM | $43.18 | Down $ -0.09 | $43.18 | $43.17 | 200 |
| 03:50 PM | $43.26 | Up $0.07 | $43.34 | $43.23 | 2,000 |
| 03:49 PM | $43.19 | Up $0.04 | $43.25 | $43.10 | 400 |
| 03:48 PM | $43.15 | Down $ -0.11 | $43.19 | $43.15 | 300 |
| 03:47 PM | $43.26 | Down $ -0.01 | $43.40 | $43.21 | 1,200 |
| 03:46 PM | $43.27 | Up $0.11 | $43.27 | $43.20 | 2,000 |
| 03:45 PM | $43.16 | Down $ -0.41 | $43.39 | $43.15 | 4,800 |
| 03:44 PM | $43.57 | Up $0.02 | $43.57 | $43.50 | 600 |
| 03:41 PM | $43.55 | Down $ -0.25 | $43.80 | $43.55 | 700 |
| 03:41 PM | $43.55 | Up $0.00 | $43.80 | $43.55 | 0 |
| 03:41 PM | $43.55 | Up $0.00 | $43.80 | $43.55 | 0 |
| 03:40 PM | $43.80 | Down $ -0.11 | $43.80 | $43.80 | 100 |
| 03:39 PM | $43.91 | Up $0.10 | $43.91 | $43.91 | 100 |
| 03:38 PM | $43.81 | Up $0.01 | $43.81 | $43.81 | 100 |
| 03:37 PM | $43.80 | Up $0.02 | $43.88 | $43.80 | 1,700 |
| 03:30 PM | $43.78 | Up $0.16 | $43.88 | $43.78 | 2,500 |
| 03:30 PM | $43.78 | Up $0.00 | $43.88 | $43.78 | 0 |
| 03:30 PM | $43.78 | Up $0.00 | $43.88 | $43.78 | 0 |
| 03:30 PM | $43.78 | Up $0.00 | $43.88 | $43.78 | 0 |
| 03:30 PM | $43.78 | Up $0.00 | $43.88 | $43.78 | 0 |
| 03:30 PM | $43.78 | Up $0.00 | $43.88 | $43.78 | 0 |
| 03:30 PM | $43.78 | Up $0.00 | $43.88 | $43.78 | 0 |
| 03:28 PM | $43.62 | Down $ -0.02 | $43.62 | $43.62 | 100 |
| 03:28 PM | $43.62 | Up $0.00 | $43.62 | $43.62 | 0 |
| 03:26 PM | $43.64 | Down $ -0.07 | $43.64 | $43.64 | 100 |
| 03:26 PM | $43.64 | Up $0.00 | $43.64 | $43.64 | 0 |
| 03:25 PM | $43.71 | Down $ -0.27 | $43.97 | $43.71 | 2,100 |
| 03:24 PM | $43.98 | Down $ -0.05 | $43.98 | $43.98 | 200 |
| 03:21 PM | $44.03 | Down $ -0.10 | $44.05 | $44.03 | 600 |
| 03:21 PM | $44.03 | Up $0.00 | $44.05 | $44.03 | 0 |
| 03:21 PM | $44.03 | Up $0.00 | $44.05 | $44.03 | 0 |
| 03:20 PM | $44.13 | Down $ -0.04 | $44.15 | $44.13 | 300 |
| 03:19 PM | $44.17 | Up $0.00 | $44.17 | $44.17 | 100 |
| 03:18 PM | $44.17 | Up $0.12 | $44.17 | $44.17 | 100 |
| 03:17 PM | $44.05 | Down $ -0.13 | $44.05 | $44.05 | 100 |
| 03:15 PM | $44.18 | Up $0.00 | $44.18 | $44.18 | 100 |
| 03:15 PM | $44.18 | Up $0.00 | $44.18 | $44.18 | 0 |
| 03:12 PM | $44.18 | Up $0.18 | $44.18 | $44.09 | 500 |
| 03:12 PM | $44.18 | Up $0.00 | $44.18 | $44.09 | 0 |
| 03:12 PM | $44.18 | Up $0.00 | $44.18 | $44.09 | 0 |
| 03:11 PM | $44.00 | Down $ -0.02 | $44.00 | $44.00 | 100 |
| 03:09 PM | $44.02 | Down $ -0.05 | $44.09 | $44.02 | 200 |
| 03:09 PM | $44.02 | Up $0.00 | $44.09 | $44.02 | 0 |
| 03:07 PM | $44.07 | Down $ -0.22 | $44.15 | $44.07 | 2,700 |
| 03:07 PM | $44.07 | Up $0.00 | $44.15 | $44.07 | 0 |
| 03:06 PM | $44.29 | Down $ -0.03 | $44.29 | $44.29 | 700 |
| 03:05 PM | $44.32 | Down $ -0.11 | $44.41 | $44.32 | 200 |
| 03:03 PM | $44.43 | Down $ -0.07 | $44.44 | $44.43 | 500 |
| 03:03 PM | $44.43 | Up $0.00 | $44.44 | $44.43 | 0 |
| 03:00 PM | $44.50 | Up $0.01 | $44.50 | $44.48 | 1,400 |
| 03:00 PM | $44.50 | Up $0.00 | $44.50 | $44.48 | 0 |
| 03:00 PM | $44.50 | Up $0.00 | $44.50 | $44.48 | 0 |
| 02:59 PM | $44.49 | Up $0.04 | $44.50 | $44.45 | 1,200 |
| 02:58 PM | $44.45 | Up $0.04 | $44.45 | $44.44 | 1,800 |
| 02:57 PM | $44.42 | Down $ -0.20 | $44.47 | $44.42 | 2,600 |
| 02:52 PM | $44.61 | Up $0.12 | $44.61 | $44.61 | 200 |
| 02:52 PM | $44.61 | Up $0.00 | $44.61 | $44.61 | 0 |
| 02:52 PM | $44.61 | Up $0.00 | $44.61 | $44.61 | 0 |
| 02:52 PM | $44.61 | Up $0.00 | $44.61 | $44.61 | 0 |
| 02:52 PM | $44.61 | Up $0.00 | $44.61 | $44.61 | 0 |
| 02:51 PM | $44.49 | Down $ -0.25 | $44.70 | $44.49 | 1,000 |
| 02:48 PM | $44.74 | Up $0.49 | $44.74 | $44.36 | 1,600 |
| 02:48 PM | $44.74 | Up $0.00 | $44.74 | $44.36 | 0 |
| 02:48 PM | $44.74 | Up $0.00 | $44.74 | $44.36 | 0 |
| 02:46 PM | $44.25 | Down $ -0.23 | $44.40 | $44.25 | 1,100 |
| 02:46 PM | $44.25 | Up $0.00 | $44.40 | $44.25 | 0 |
| 02:42 PM | $44.48 | Up $0.14 | $44.48 | $44.48 | 600 |
| 02:42 PM | $44.48 | Up $0.00 | $44.48 | $44.48 | 0 |
| 02:42 PM | $44.48 | Up $0.00 | $44.48 | $44.48 | 0 |
| 02:42 PM | $44.48 | Up $0.00 | $44.48 | $44.48 | 0 |
| 02:41 PM | $44.34 | Up $0.15 | $44.34 | $44.21 | 200 |
| 02:40 PM | $44.19 | Up $0.19 | $44.35 | $44.01 | 1,100 |
| 02:39 PM | $44.00 | Down $ -0.10 | $44.22 | $44.00 | 3,000 |
| 02:36 PM | $44.10 | Down $ -0.17 | $44.20 | $44.10 | 400 |
| 02:36 PM | $44.10 | Up $0.00 | $44.20 | $44.10 | 0 |
| 02:36 PM | $44.10 | Up $0.00 | $44.20 | $44.10 | 0 |
| 02:35 PM | $44.27 | Down $ -0.13 | $44.41 | $44.27 | 1,800 |
| 02:34 PM | $44.40 | Down $ -0.09 | $44.40 | $44.40 | 200 |
| 02:32 PM | $44.49 | Down $ -0.16 | $44.55 | $44.48 | 1,200 |
| 02:32 PM | $44.49 | Up $0.00 | $44.55 | $44.48 | 0 |
| 02:31 PM | $44.65 | Down $ -0.03 | $44.70 | $44.65 | 1,100 |
| 02:30 PM | $44.68 | Down $ -0.01 | $44.69 | $44.68 | 800 |
| 02:29 PM | $44.69 | Up $0.00 | $44.69 | $44.69 | 100 |
| 02:27 PM | $44.69 | Down $ -0.21 | $44.69 | $44.69 | 100 |
| 02:27 PM | $44.69 | Up $0.00 | $44.69 | $44.69 | 0 |
| 02:23 PM | $44.90 | Down $ -0.15 | $44.93 | $44.87 | 800 |
| 02:23 PM | $44.90 | Up $0.00 | $44.93 | $44.87 | 0 |
| 02:23 PM | $44.90 | Up $0.00 | $44.93 | $44.87 | 0 |
| 02:23 PM | $44.90 | Up $0.00 | $44.93 | $44.87 | 0 |
| 02:21 PM | $45.05 | Up $0.11 | $45.17 | $45.00 | 1,300 |
| 02:21 PM | $45.05 | Up $0.00 | $45.17 | $45.00 | 0 |
| 02:19 PM | $44.94 | Up $0.11 | $44.94 | $44.94 | 100 |
| 02:19 PM | $44.94 | Up $0.00 | $44.94 | $44.94 | 0 |
| 02:10 PM | $44.83 | Down $ -0.17 | $44.83 | $44.83 | 100 |
| 02:10 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 02:10 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 02:10 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 02:10 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 02:10 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 02:10 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 02:10 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 02:10 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 02:05 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 100 |
| 02:05 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 02:05 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 02:05 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 02:05 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 0 |
| 02:04 PM | $45.00 | Up $0.00 | $45.00 | $45.00 | 100 |
| 02:03 PM | $45.00 | Up $0.36 | $45.00 | $45.00 | 100 |
| 01:57 PM | $44.64 | Up $0.14 | $44.64 | $44.62 | 300 |
| 01:57 PM | $44.64 | Up $0.00 | $44.64 | $44.62 | 0 |
| 01:57 PM | $44.64 | Up $0.00 | $44.64 | $44.62 | 0 |
| 01:57 PM | $44.64 | Up $0.00 | $44.64 | $44.62 | 0 |
| 01:57 PM | $44.64 | Up $0.00 | $44.64 | $44.62 | 0 |
| 01:57 PM | $44.64 | Up $0.00 | $44.64 | $44.62 | 0 |
| 01:54 PM | $44.50 | Down $ -0.06 | $44.50 | $44.50 | 1,000 |
| 01:54 PM | $44.50 | Up $0.00 | $44.50 | $44.50 | 0 |
| 01:54 PM | $44.50 | Up $0.00 | $44.50 | $44.50 | 0 |
| 01:50 PM | $44.56 | Down $ -0.09 | $44.64 | $44.56 | 900 |
| 01:50 PM | $44.56 | Up $0.00 | $44.64 | $44.56 | 0 |
| 01:50 PM | $44.56 | Up $0.00 | $44.64 | $44.56 | 0 |
| 01:50 PM | $44.56 | Up $0.00 | $44.64 | $44.56 | 0 |
| 01:48 PM | $44.65 | Down $ -0.19 | $44.65 | $44.65 | 100 |
| 01:48 PM | $44.65 | Up $0.00 | $44.65 | $44.65 | 0 |
| 01:39 PM | $44.84 | Up $0.23 | $44.84 | $44.65 | 300 |
| 01:39 PM | $44.84 | Up $0.00 | $44.84 | $44.65 | 0 |
| 01:39 PM | $44.84 | Up $0.00 | $44.84 | $44.65 | 0 |
| 01:39 PM | $44.84 | Up $0.00 | $44.84 | $44.65 | 0 |
| 01:39 PM | $44.84 | Up $0.00 | $44.84 | $44.65 | 0 |
| 01:39 PM | $44.84 | Up $0.00 | $44.84 | $44.65 | 0 |
| 01:39 PM | $44.84 | Up $0.00 | $44.84 | $44.65 | 0 |
| 01:39 PM | $44.84 | Up $0.00 | $44.84 | $44.65 | 0 |
| 01:39 PM | $44.84 | Up $0.00 | $44.84 | $44.65 | 0 |
| 01:37 PM | $44.61 | Down $ -0.13 | $44.61 | $44.61 | 100 |
| 01:37 PM | $44.61 | Up $0.00 | $44.61 | $44.61 | 0 |
| 01:36 PM | $44.74 | Down $ -0.06 | $44.80 | $44.74 | 500 |
| 01:34 PM | $44.80 | Down $ -0.03 | $44.80 | $44.80 | 100 |
| 01:34 PM | $44.80 | Up $0.00 | $44.80 | $44.80 | 0 |
| 01:32 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 100 |
| 01:32 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 01:30 PM | $44.83 | Down $ -0.07 | $44.83 | $44.83 | 100 |
| 01:30 PM | $44.83 | Up $0.00 | $44.83 | $44.83 | 0 |
| 01:23 PM | $44.90 | Down $ -0.15 | $45.00 | $44.90 | 300 |
| 01:23 PM | $44.90 | Up $0.00 | $45.00 | $44.90 | 0 |
| 01:23 PM | $44.90 | Up $0.00 | $45.00 | $44.90 | 0 |
| 01:23 PM | $44.90 | Up $0.00 | $45.00 | $44.90 | 0 |
| 01:23 PM | $44.90 | Up $0.00 | $45.00 | $44.90 | 0 |
| 01:23 PM | $44.90 | Up $0.00 | $45.00 | $44.90 | 0 |
| 01:23 PM | $44.90 | Up $0.00 | $45.00 | $44.90 | 0 |
| 01:21 PM | $45.05 | Up $0.24 | $45.05 | $44.99 | 900 |
| 01:21 PM | $45.05 | Up $0.00 | $45.05 | $44.99 | 0 |
| 01:18 PM | $44.81 | Up $0.06 | $44.99 | $44.81 | 200 |
| 01:18 PM | $44.81 | Up $0.00 | $44.99 | $44.81 | 0 |
| 01:18 PM | $44.81 | Up $0.00 | $44.99 | $44.81 | 0 |
| 01:15 PM | $44.75 | Up $0.08 | $44.75 | $44.75 | 100 |
| 01:15 PM | $44.75 | Up $0.00 | $44.75 | $44.75 | 0 |
| 01:15 PM | $44.75 | Up $0.00 | $44.75 | $44.75 | 0 |
| 01:13 PM | $44.67 | Up $0.01 | $44.67 | $44.67 | 100 |
| 01:13 PM | $44.67 | Up $0.00 | $44.67 | $44.67 | 0 |
| 01:10 PM | $44.66 | Down $ -0.07 | $44.72 | $44.66 | 300 |
| 01:10 PM | $44.66 | Up $0.00 | $44.72 | $44.66 | 0 |
| 01:10 PM | $44.66 | Up $0.00 | $44.72 | $44.66 | 0 |
| 01:06 PM | $44.73 | Down $ -0.16 | $44.73 | $44.73 | 100 |
| 01:06 PM | $44.73 | Up $0.00 | $44.73 | $44.73 | 0 |
| 01:06 PM | $44.73 | Up $0.00 | $44.73 | $44.73 | 0 |
| 01:06 PM | $44.73 | Up $0.00 | $44.73 | $44.73 | 0 |
| 01:03 PM | $44.89 | Up $0.16 | $44.89 | $44.89 | 100 |
| 01:03 PM | $44.89 | Up $0.00 | $44.89 | $44.89 | 0 |
| 01:03 PM | $44.89 | Up $0.00 | $44.89 | $44.89 | 0 |
| 01:01 PM | $44.73 | Up $0.04 | $44.73 | $44.73 | 100 |
| 01:01 PM | $44.73 | Up $0.00 | $44.73 | $44.73 | 0 |
| 12:58 PM | $44.69 | Down $ -0.01 | $44.69 | $44.69 | 100 |
| 12:58 PM | $44.69 | Up $0.00 | $44.69 | $44.69 | 0 |
| 12:58 PM | $44.69 | Up $0.00 | $44.69 | $44.69 | 0 |
| 12:56 PM | $44.70 | Down $ -0.14 | $44.70 | $44.70 | 100 |
| 12:56 PM | $44.70 | Up $0.00 | $44.70 | $44.70 | 0 |
| 12:54 PM | $44.84 | Up $0.10 | $44.84 | $44.84 | 100 |
| 12:54 PM | $44.84 | Up $0.00 | $44.84 | $44.84 | 0 |
| 12:51 PM | $44.74 | Down $ -0.16 | $44.74 | $44.74 | 100 |
| 12:51 PM | $44.74 | Up $0.00 | $44.74 | $44.74 | 0 |
| 12:51 PM | $44.74 | Up $0.00 | $44.74 | $44.74 | 0 |
| 12:49 PM | $44.90 | Down $0.00 | $44.90 | $44.90 | 200 |
| 12:49 PM | $44.90 | Up $0.00 | $44.90 | $44.90 | 0 |
| 12:46 PM | $44.90 | Down $ -0.15 | $44.90 | $44.90 | 200 |
| 12:46 PM | $44.90 | Up $0.00 | $44.90 | $44.90 | 0 |
| 12:46 PM | $44.90 | Up $0.00 | $44.90 | $44.90 | 0 |
| 12:44 PM | $45.05 | Down $ -0.03 | $45.07 | $45.05 | 200 |
| 12:44 PM | $45.05 | Up $0.00 | $45.07 | $45.05 | 0 |
| 12:42 PM | $45.08 | Up $0.03 | $45.08 | $45.08 | 100 |
| 12:42 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 12:39 PM | $45.05 | Down $ -0.03 | $45.05 | $45.05 | 100 |
| 12:39 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:39 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:37 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 100 |
| 12:37 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 12:34 PM | $45.08 | Down $ -0.01 | $45.08 | $45.08 | 100 |
| 12:34 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 12:34 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 12:32 PM | $45.09 | Down $ -0.17 | $45.09 | $45.09 | 100 |
| 12:32 PM | $45.09 | Up $0.00 | $45.09 | $45.09 | 0 |
| 12:30 PM | $45.26 | Down $ -0.04 | $45.30 | $45.26 | 500 |
| 12:30 PM | $45.26 | Up $0.00 | $45.30 | $45.26 | 0 |
| 12:29 PM | $45.30 | Down $ -0.03 | $45.30 | $45.30 | 100 |
| 12:26 PM | $45.33 | Down $ -0.18 | $45.33 | $45.33 | 100 |
| 12:26 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 12:26 PM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 12:25 PM | $45.51 | Up $0.01 | $45.51 | $45.51 | 100 |
| 12:21 PM | $45.50 | Up $0.30 | $45.50 | $45.42 | 400 |
| 12:21 PM | $45.50 | Up $0.00 | $45.50 | $45.42 | 0 |
| 12:21 PM | $45.50 | Up $0.00 | $45.50 | $45.42 | 0 |
| 12:21 PM | $45.50 | Up $0.00 | $45.50 | $45.42 | 0 |
| 12:17 PM | $45.20 | Up $0.29 | $45.20 | $45.20 | 300 |
| 12:17 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 12:17 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 12:17 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 12:16 PM | $44.91 | Up $0.02 | $44.91 | $44.91 | 100 |
| 12:14 PM | $44.89 | Down $ -0.13 | $44.89 | $44.89 | 100 |
| 12:14 PM | $44.89 | Up $0.00 | $44.89 | $44.89 | 0 |
| 12:09 PM | $45.02 | Up $0.00 | $45.02 | $45.02 | 100 |
| 12:09 PM | $45.02 | Up $0.00 | $45.02 | $45.02 | 0 |
| 12:09 PM | $45.02 | Up $0.00 | $45.02 | $45.02 | 0 |
| 12:09 PM | $45.02 | Up $0.00 | $45.02 | $45.02 | 0 |
| 12:09 PM | $45.02 | Up $0.00 | $45.02 | $45.02 | 0 |
| 12:07 PM | $45.02 | Down $ -0.02 | $45.02 | $45.00 | 200 |
| 12:07 PM | $45.02 | Up $0.00 | $45.02 | $45.00 | 0 |
| 12:03 PM | $45.04 | Down $ -0.21 | $45.05 | $45.00 | 3,400 |
| 12:03 PM | $45.04 | Up $0.00 | $45.05 | $45.00 | 0 |
| 12:03 PM | $45.04 | Up $0.00 | $45.05 | $45.00 | 0 |
| 12:03 PM | $45.04 | Up $0.00 | $45.05 | $45.00 | 0 |
| 12:02 PM | $45.25 | Up $0.18 | $45.25 | $45.24 | 800 |
| 11:51 AM | $45.07 | Up $0.00 | $45.07 | $45.06 | 2,300 |
| 11:51 AM | $45.07 | Up $0.00 | $45.07 | $45.06 | 0 |
| 11:51 AM | $45.07 | Up $0.00 | $45.07 | $45.06 | 0 |
| 11:51 AM | $45.07 | Up $0.00 | $45.07 | $45.06 | 0 |
| 11:51 AM | $45.07 | Up $0.00 | $45.07 | $45.06 | 0 |
| 11:51 AM | $45.07 | Up $0.00 | $45.07 | $45.06 | 0 |
| 11:51 AM | $45.07 | Up $0.00 | $45.07 | $45.06 | 0 |
| 11:51 AM | $45.07 | Up $0.00 | $45.07 | $45.06 | 0 |
| 11:51 AM | $45.07 | Up $0.00 | $45.07 | $45.06 | 0 |
| 11:51 AM | $45.07 | Up $0.00 | $45.07 | $45.06 | 0 |
| 11:51 AM | $45.07 | Up $0.00 | $45.07 | $45.06 | 0 |
| 11:50 AM | $45.07 | Down $ -0.01 | $45.10 | $45.07 | 2,200 |
| 11:48 AM | $45.08 | Down $ -0.04 | $45.08 | $45.08 | 100 |
| 11:48 AM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 11:47 AM | $45.12 | Down $ -0.01 | $45.12 | $45.12 | 100 |
| 11:46 AM | $45.13 | Down $ -0.08 | $45.13 | $45.13 | 100 |
| 11:44 AM | $45.21 | Up $0.01 | $45.39 | $45.20 | 300 |
| 11:44 AM | $45.21 | Up $0.00 | $45.39 | $45.20 | 0 |
| 11:42 AM | $45.20 | Down $ -0.05 | $45.20 | $45.20 | 100 |
| 11:42 AM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 11:40 AM | $45.25 | Down $ -0.10 | $45.25 | $45.25 | 100 |
| 11:40 AM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 11:39 AM | $45.35 | Up $0.00 | $45.44 | $45.33 | 1,100 |
| 11:38 AM | $45.35 | Up $0.00 | $45.35 | $45.35 | 100 |
| 11:36 AM | $45.35 | Up $0.00 | $45.35 | $45.35 | 100 |
| 11:36 AM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 11:34 AM | $45.35 | Up $0.02 | $45.35 | $45.35 | 100 |
| 11:34 AM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 11:32 AM | $45.33 | Down $ -0.02 | $45.33 | $45.33 | 200 |
| 11:32 AM | $45.33 | Up $0.00 | $45.33 | $45.33 | 0 |
| 11:30 AM | $45.35 | Down $ -0.25 | $45.35 | $45.35 | 100 |
| 11:30 AM | $45.35 | Up $0.00 | $45.35 | $45.35 | 0 |
| 11:29 AM | $45.60 | Up $0.25 | $45.60 | $45.60 | 100 |
| 11:28 AM | $45.35 | Up $0.01 | $45.35 | $45.35 | 100 |
| 11:26 AM | $45.34 | Up $0.02 | $45.34 | $45.34 | 100 |
| 11:26 AM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 11:24 AM | $45.32 | Down $ -0.16 | $45.65 | $45.32 | 2,600 |
| 11:24 AM | $45.32 | Up $0.00 | $45.65 | $45.32 | 0 |
| 11:22 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 100 |
| 11:22 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 11:20 AM | $45.48 | Down $ -0.11 | $45.48 | $45.48 | 100 |
| 11:20 AM | $45.48 | Up $0.00 | $45.48 | $45.48 | 0 |
| 11:15 AM | $45.59 | Down $ -0.29 | $45.59 | $45.59 | 100 |
| 11:15 AM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 11:15 AM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 11:15 AM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 11:15 AM | $45.59 | Up $0.00 | $45.59 | $45.59 | 0 |
| 11:11 AM | $45.88 | Up $0.20 | $45.88 | $45.80 | 1,500 |
| 11:11 AM | $45.88 | Up $0.00 | $45.88 | $45.80 | 0 |
| 11:11 AM | $45.88 | Up $0.00 | $45.88 | $45.80 | 0 |
| 11:11 AM | $45.88 | Up $0.00 | $45.88 | $45.80 | 0 |
| 11:10 AM | $45.68 | Down $ -0.31 | $45.96 | $45.68 | 500 |
| 11:05 AM | $45.99 | Down $ -0.56 | $46.33 | $45.99 | 500 |
| 11:05 AM | $45.99 | Up $0.00 | $46.33 | $45.99 | 0 |
| 11:05 AM | $45.99 | Up $0.00 | $46.33 | $45.99 | 0 |
| 11:05 AM | $45.99 | Up $0.00 | $46.33 | $45.99 | 0 |
| 11:05 AM | $45.99 | Up $0.00 | $46.33 | $45.99 | 0 |
| 11:00 AM | $46.55 | Up $0.00 | $46.57 | $46.55 | 200 |
| 11:00 AM | $46.55 | Up $0.00 | $46.57 | $46.55 | 0 |
| 11:00 AM | $46.55 | Up $0.00 | $46.57 | $46.55 | 0 |
| 11:00 AM | $46.55 | Up $0.00 | $46.57 | $46.55 | 0 |
| 11:00 AM | $46.55 | Up $0.00 | $46.57 | $46.55 | 0 |
| 10:59 AM | $46.55 | Down $ -0.10 | $46.55 | $46.55 | 100 |
| 10:55 AM | $46.65 | Up $0.13 | $46.67 | $46.65 | 800 |
| 10:55 AM | $46.65 | Up $0.00 | $46.67 | $46.65 | 0 |
| 10:55 AM | $46.65 | Up $0.00 | $46.67 | $46.65 | 0 |
| 10:55 AM | $46.65 | Up $0.00 | $46.67 | $46.65 | 0 |
| 10:54 AM | $46.52 | Up $0.20 | $46.52 | $46.46 | 300 |
| 10:53 AM | $46.32 | Down $ -0.08 | $46.32 | $46.32 | 200 |
| 10:39 AM | $46.40 | Down $ -0.01 | $46.41 | $46.40 | 400 |
| 10:39 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 10:39 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 10:39 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 10:39 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 10:39 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 10:39 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 10:39 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 10:39 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 10:39 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 10:39 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 10:39 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 10:39 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 10:39 AM | $46.40 | Up $0.00 | $46.41 | $46.40 | 0 |
| 10:36 AM | $46.41 | Up $0.13 | $46.41 | $46.41 | 100 |
| 10:36 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 10:36 AM | $46.41 | Up $0.00 | $46.41 | $46.41 | 0 |
| 10:31 AM | $46.28 | Up $0.09 | $46.28 | $46.26 | 600 |
| 10:31 AM | $46.28 | Up $0.00 | $46.28 | $46.26 | 0 |
| 10:31 AM | $46.28 | Up $0.00 | $46.28 | $46.26 | 0 |
| 10:31 AM | $46.28 | Up $0.00 | $46.28 | $46.26 | 0 |
| 10:31 AM | $46.28 | Up $0.00 | $46.28 | $46.26 | 0 |
| 10:21 AM | $46.19 | Down $ -0.03 | $46.19 | $46.19 | 100 |
| 10:21 AM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 10:21 AM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 10:21 AM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 10:21 AM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 10:21 AM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 10:21 AM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 10:21 AM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 10:21 AM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 10:21 AM | $46.19 | Up $0.00 | $46.19 | $46.19 | 0 |
| 10:20 AM | $46.22 | Down $ -0.09 | $46.22 | $46.22 | 100 |
| 10:19 AM | $46.31 | Down $ -0.43 | $46.44 | $46.31 | 200 |
| 10:17 AM | $46.74 | Up $0.04 | $46.74 | $46.74 | 100 |
| 10:17 AM | $46.74 | Up $0.00 | $46.74 | $46.74 | 0 |
| 10:08 AM | $46.70 | Down $ -0.08 | $46.70 | $46.70 | 100 |
| 10:08 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 10:08 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 10:08 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 10:08 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 10:08 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 10:08 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 10:08 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 10:08 AM | $46.70 | Up $0.00 | $46.70 | $46.70 | 0 |
| 10:05 AM | $46.78 | Down $ -0.02 | $46.78 | $46.78 | 1,400 |
| 10:05 AM | $46.78 | Up $0.00 | $46.78 | $46.78 | 0 |
| 10:05 AM | $46.78 | Up $0.00 | $46.78 | $46.78 | 0 |
| 10:04 AM | $46.80 | Down $ -0.17 | $46.82 | $46.80 | 500 |
| 10:00 AM | $46.97 | Down $ -0.57 | $46.97 | $46.97 | 200 |
| 10:00 AM | $46.97 | Up $0.00 | $46.97 | $46.97 | 0 |
| 10:00 AM | $46.97 | Up $0.00 | $46.97 | $46.97 | 0 |
| 10:00 AM | $46.97 | Up $0.00 | $46.97 | $46.97 | 0 |
| 09:45 AM | $47.54 | Down $ -0.50 | $47.54 | $47.30 | 400 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| 09:45 AM | $47.54 | Up $0.00 | $47.54 | $47.30 | 0 |
| Previous close | $48.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-11-2025 | $42.96 | $45.24 | $45.51 | $42.69 | 97,200 |
| 06-11-2025 | $48.04 | $48.12 | $48.55 | $46.76 | 48,400 |
| 05-11-2025 | $49.02 | $48.58 | $49.04 | $48.41 | 9,700 |
| 04-11-2025 | $48.10 | $48.38 | $48.54 | $48.10 | 2,500 |
| 03-11-2025 | $48.55 | $48.82 | $49.05 | $48.35 | 9,100 |
| 31-10-2025 | $49.58 | $48.24 | $49.71 | $48.12 | 28,300 |
| 30-10-2025 | $48.26 | $48.24 | $48.58 | $47.46 | 39,900 |
| 29-10-2025 | $48.70 | $48.52 | $48.85 | $48.16 | 11,400 |
| 28-10-2025 | $48.82 | $48.93 | $49.21 | $48.65 | 10,900 |
| 27-10-2025 | $49.22 | $48.41 | $49.48 | $48.11 | 28,700 |
| 24-10-2025 | $49.05 | $48.73 | $49.49 | $48.73 | 32,600 |
| 23-10-2025 | $48.26 | $47.97 | $48.64 | $47.97 | 32,900 |
| 22-10-2025 | $47.58 | $47.48 | $47.89 | $47.02 | 6,300 |
| 21-10-2025 | $48.26 | $49.00 | $49.11 | $48.07 | 29,100 |
| 20-10-2025 | $49.53 | $49.50 | $50.23 | $49.31 | 22,800 |
| 17-10-2025 | $48.02 | $47.78 | $48.42 | $47.78 | 52,100 |
| 16-10-2025 | $48.88 | $49.19 | $49.61 | $48.88 | 33,500 |
| 15-10-2025 | $50.41 | $50.24 | $50.82 | $50.00 | 64,500 |
| 14-10-2025 | $50.13 | $48.07 | $50.36 | $47.92 | 53,700 |
| 10-10-2025 | $45.99 | $45.91 | $46.57 | $45.90 | 15,800 |
| 09-10-2025 | $48.18 | $47.72 | $48.18 | $47.58 | 26,200 |
| 08-10-2025 | $48.19 | $47.92 | $48.41 | $47.30 | 30,200 |
| 07-10-2025 | $46.66 | $45.12 | $46.77 | $45.12 | 49,400 |
| 06-10-2025 | $46.56 | $46.24 | $46.64 | $45.85 | 26,500 |
| 03-10-2025 | $46.46 | $46.57 | $46.60 | $45.45 | 24,200 |
| 02-10-2025 | $46.01 | $45.23 | $46.07 | $45.04 | 36,200 |
| 01-10-2025 | $45.92 | $45.58 | $46.06 | $45.30 | 43,200 |
| 30-09-2025 | $45.65 | $44.72 | $45.81 | $44.61 | 29,200 |
| 29-09-2025 | $45.34 | $44.04 | $45.53 | $44.04 | 26,700 |
| 26-09-2025 | $44.83 | $45.50 | $45.85 | $44.57 | 70,500 |
Graphs are not available, please refer to the detailed table