Quotes and Market Data
Find a quote
BROOKFIELD BUSINESS PARTNERS LP
48.02 Down -0.86 (-1.79 %)
Delayed : 2025/10/17 17:40:00
- Previous close $48.88
- Opening $48.03
- Price Ask $47.45
- Price Bid $47.45
- Size Bid 1
- Size Ask 5
- Today High $49.09
- Today Low $47.34
- 52 Weeks High $51.43
- 52 Weeks Low $26.56
- Volume 81,458
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $48.02 | Down $ -0.30 | $48.02 | $48.02 | 10,400 |
| 03:59 PM | $48.32 | Up $0.12 | $48.32 | $48.14 | 2,400 |
| 03:58 PM | $48.20 | Up $0.04 | $48.20 | $48.16 | 1,200 |
| 03:57 PM | $48.16 | Up $0.02 | $48.16 | $48.15 | 400 |
| 03:56 PM | $48.14 | Down $ -0.01 | $48.23 | $48.08 | 2,700 |
| 03:54 PM | $48.15 | Up $0.02 | $48.23 | $48.15 | 300 |
| 03:54 PM | $48.15 | Up $0.00 | $48.23 | $48.15 | 0 |
| 03:53 PM | $48.13 | Down $ -0.06 | $48.19 | $48.13 | 300 |
| 03:52 PM | $48.19 | Down $ -0.15 | $48.21 | $48.19 | 600 |
| 03:51 PM | $48.34 | Up $0.06 | $48.34 | $48.19 | 700 |
| 03:50 PM | $48.28 | Down $ -0.11 | $48.42 | $48.28 | 300 |
| 03:49 PM | $48.39 | Up $0.02 | $48.39 | $48.38 | 400 |
| 03:48 PM | $48.37 | Up $0.18 | $48.38 | $48.37 | 700 |
| 03:46 PM | $48.19 | Up $0.12 | $48.24 | $48.12 | 1,200 |
| 03:46 PM | $48.19 | Up $0.00 | $48.24 | $48.12 | 0 |
| 03:44 PM | $48.07 | Up $0.02 | $48.08 | $48.07 | 500 |
| 03:44 PM | $48.07 | Up $0.00 | $48.08 | $48.07 | 0 |
| 03:43 PM | $48.05 | Down $ -0.15 | $48.09 | $48.05 | 300 |
| 03:41 PM | $48.20 | Up $0.05 | $48.20 | $48.17 | 400 |
| 03:41 PM | $48.20 | Up $0.00 | $48.20 | $48.17 | 0 |
| 03:40 PM | $48.15 | Up $0.03 | $48.15 | $48.15 | 100 |
| 03:39 PM | $48.12 | Up $0.09 | $48.12 | $48.03 | 800 |
| 03:38 PM | $48.03 | Up $0.00 | $48.03 | $48.03 | 100 |
| 03:36 PM | $48.03 | Up $0.01 | $48.03 | $48.03 | 200 |
| 03:36 PM | $48.03 | Up $0.00 | $48.03 | $48.03 | 0 |
| 03:34 PM | $48.02 | Up $0.02 | $48.02 | $48.02 | 200 |
| 03:34 PM | $48.02 | Up $0.00 | $48.02 | $48.02 | 0 |
| 03:32 PM | $48.00 | Up $0.04 | $48.00 | $48.00 | 100 |
| 03:32 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 03:30 PM | $47.96 | Down $ -0.05 | $48.05 | $47.96 | 900 |
| 03:30 PM | $47.96 | Up $0.00 | $48.05 | $47.96 | 0 |
| 03:29 PM | $48.01 | Up $0.04 | $48.01 | $48.01 | 100 |
| 03:27 PM | $47.97 | Down $ -0.07 | $47.97 | $47.97 | 200 |
| 03:27 PM | $47.97 | Up $0.00 | $47.97 | $47.97 | 0 |
| 03:24 PM | $48.04 | Up $0.04 | $48.04 | $48.04 | 100 |
| 03:24 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 03:24 PM | $48.04 | Up $0.00 | $48.04 | $48.04 | 0 |
| 03:23 PM | $48.00 | Down $ -0.01 | $48.00 | $48.00 | 100 |
| 03:22 PM | $48.01 | Up $0.01 | $48.01 | $48.01 | 100 |
| 03:21 PM | $48.00 | Down $ -0.10 | $48.12 | $48.00 | 1,200 |
| 03:19 PM | $48.10 | Up $0.04 | $48.10 | $48.10 | 100 |
| 03:19 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 0 |
| 03:09 PM | $48.06 | Up $0.03 | $48.06 | $48.02 | 300 |
| 03:09 PM | $48.06 | Up $0.00 | $48.06 | $48.02 | 0 |
| 03:09 PM | $48.06 | Up $0.00 | $48.06 | $48.02 | 0 |
| 03:09 PM | $48.06 | Up $0.00 | $48.06 | $48.02 | 0 |
| 03:09 PM | $48.06 | Up $0.00 | $48.06 | $48.02 | 0 |
| 03:09 PM | $48.06 | Up $0.00 | $48.06 | $48.02 | 0 |
| 03:09 PM | $48.06 | Up $0.00 | $48.06 | $48.02 | 0 |
| 03:09 PM | $48.06 | Up $0.00 | $48.06 | $48.02 | 0 |
| 03:09 PM | $48.06 | Up $0.00 | $48.06 | $48.02 | 0 |
| 03:09 PM | $48.06 | Up $0.00 | $48.06 | $48.02 | 0 |
| 03:07 PM | $48.03 | Up $0.00 | $48.03 | $47.97 | 200 |
| 03:07 PM | $48.03 | Up $0.00 | $48.03 | $47.97 | 0 |
| 03:04 PM | $48.03 | Up $0.01 | $48.03 | $48.03 | 100 |
| 03:04 PM | $48.03 | Up $0.00 | $48.03 | $48.03 | 0 |
| 03:04 PM | $48.03 | Up $0.00 | $48.03 | $48.03 | 0 |
| 03:02 PM | $48.02 | Up $0.00 | $48.02 | $48.01 | 800 |
| 03:02 PM | $48.02 | Up $0.00 | $48.02 | $48.01 | 0 |
| 03:01 PM | $48.02 | Up $0.06 | $48.02 | $48.01 | 300 |
| 02:55 PM | $47.96 | Down $ -0.06 | $48.01 | $47.95 | 500 |
| 02:55 PM | $47.96 | Up $0.00 | $48.01 | $47.95 | 0 |
| 02:55 PM | $47.96 | Up $0.00 | $48.01 | $47.95 | 0 |
| 02:55 PM | $47.96 | Up $0.00 | $48.01 | $47.95 | 0 |
| 02:55 PM | $47.96 | Up $0.00 | $48.01 | $47.95 | 0 |
| 02:55 PM | $47.96 | Up $0.00 | $48.01 | $47.95 | 0 |
| 02:54 PM | $48.02 | Down $ -0.01 | $48.02 | $48.02 | 100 |
| 02:53 PM | $48.03 | Up $0.01 | $48.03 | $48.03 | 100 |
| 02:52 PM | $48.02 | Up $0.00 | $48.02 | $48.02 | 100 |
| 02:51 PM | $48.02 | Up $0.00 | $48.02 | $48.02 | 100 |
| 02:50 PM | $48.02 | Up $0.01 | $48.02 | $48.02 | 100 |
| 02:40 PM | $48.01 | Down $ -0.06 | $48.01 | $48.01 | 100 |
| 02:40 PM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 02:40 PM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 02:40 PM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 02:40 PM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 02:40 PM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 02:40 PM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 02:40 PM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 02:40 PM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 02:40 PM | $48.01 | Up $0.00 | $48.01 | $48.01 | 0 |
| 02:39 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 200 |
| 02:37 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 100 |
| 02:37 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 02:36 PM | $48.07 | Down $ -0.14 | $48.08 | $48.07 | 200 |
| 02:35 PM | $48.21 | Down $ -0.01 | $48.21 | $48.19 | 200 |
| 02:28 PM | $48.22 | Up $0.00 | $48.22 | $48.22 | 200 |
| 02:28 PM | $48.22 | Up $0.00 | $48.22 | $48.22 | 0 |
| 02:28 PM | $48.22 | Up $0.00 | $48.22 | $48.22 | 0 |
| 02:28 PM | $48.22 | Up $0.00 | $48.22 | $48.22 | 0 |
| 02:28 PM | $48.22 | Up $0.00 | $48.22 | $48.22 | 0 |
| 02:28 PM | $48.22 | Up $0.00 | $48.22 | $48.22 | 0 |
| 02:28 PM | $48.22 | Up $0.00 | $48.22 | $48.22 | 0 |
| 02:26 PM | $48.22 | Up $0.01 | $48.22 | $48.22 | 100 |
| 02:26 PM | $48.22 | Up $0.00 | $48.22 | $48.22 | 0 |
| 02:25 PM | $48.21 | Up $0.02 | $48.21 | $48.21 | 100 |
| 02:24 PM | $48.19 | Up $0.00 | $48.19 | $48.19 | 100 |
| 02:22 PM | $48.19 | Up $0.00 | $48.19 | $48.18 | 200 |
| 02:22 PM | $48.19 | Up $0.00 | $48.19 | $48.18 | 0 |
| 02:20 PM | $48.19 | Up $0.04 | $48.19 | $48.19 | 100 |
| 02:20 PM | $48.19 | Up $0.00 | $48.19 | $48.19 | 0 |
| 02:19 PM | $48.15 | Up $0.05 | $48.15 | $48.15 | 100 |
| 02:18 PM | $48.10 | Up $0.00 | $48.10 | $48.10 | 500 |
| 02:17 PM | $48.10 | Up $0.03 | $48.10 | $48.00 | 300 |
| 02:16 PM | $48.07 | Up $0.02 | $48.07 | $48.07 | 100 |
| 02:15 PM | $48.05 | Down $ -0.05 | $48.10 | $48.05 | 400 |
| 02:14 PM | $48.10 | Up $0.00 | $48.10 | $48.09 | 1,400 |
| 02:13 PM | $48.10 | Down $ -0.01 | $48.10 | $48.01 | 1,100 |
| 02:10 PM | $48.11 | Down $ -0.09 | $48.11 | $48.11 | 100 |
| 02:10 PM | $48.11 | Up $0.00 | $48.11 | $48.11 | 0 |
| 02:10 PM | $48.11 | Up $0.00 | $48.11 | $48.11 | 0 |
| 02:08 PM | $48.20 | Up $0.05 | $48.20 | $48.20 | 600 |
| 02:08 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 02:07 PM | $48.15 | Up $0.10 | $48.15 | $48.15 | 200 |
| 02:06 PM | $48.05 | Up $0.05 | $48.13 | $48.01 | 300 |
| 02:02 PM | $48.00 | Down $ -0.01 | $48.00 | $48.00 | 400 |
| 02:02 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 02:02 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 02:02 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 01:56 PM | $48.01 | Down $ -0.05 | $48.02 | $48.00 | 400 |
| 01:56 PM | $48.01 | Up $0.00 | $48.02 | $48.00 | 0 |
| 01:56 PM | $48.01 | Up $0.00 | $48.02 | $48.00 | 0 |
| 01:56 PM | $48.01 | Up $0.00 | $48.02 | $48.00 | 0 |
| 01:56 PM | $48.01 | Up $0.00 | $48.02 | $48.00 | 0 |
| 01:56 PM | $48.01 | Up $0.00 | $48.02 | $48.00 | 0 |
| 01:53 PM | $48.06 | Up $0.05 | $48.19 | $48.06 | 400 |
| 01:53 PM | $48.06 | Up $0.00 | $48.19 | $48.06 | 0 |
| 01:53 PM | $48.06 | Up $0.00 | $48.19 | $48.06 | 0 |
| 01:50 PM | $48.01 | Up $0.00 | $48.01 | $48.00 | 1,000 |
| 01:50 PM | $48.01 | Up $0.00 | $48.01 | $48.00 | 0 |
| 01:50 PM | $48.01 | Up $0.00 | $48.01 | $48.00 | 0 |
| 01:48 PM | $48.01 | Down $0.00 | $48.13 | $48.01 | 200 |
| 01:48 PM | $48.01 | Up $0.00 | $48.13 | $48.01 | 0 |
| 01:46 PM | $48.01 | Down $ -0.17 | $48.18 | $48.01 | 200 |
| 01:46 PM | $48.01 | Up $0.00 | $48.18 | $48.01 | 0 |
| 01:44 PM | $48.18 | Down $ -0.01 | $48.18 | $48.18 | 100 |
| 01:44 PM | $48.18 | Up $0.00 | $48.18 | $48.18 | 0 |
| 01:40 PM | $48.19 | Down $ -0.01 | $48.19 | $48.19 | 100 |
| 01:40 PM | $48.19 | Up $0.00 | $48.19 | $48.19 | 0 |
| 01:40 PM | $48.19 | Up $0.00 | $48.19 | $48.19 | 0 |
| 01:40 PM | $48.19 | Up $0.00 | $48.19 | $48.19 | 0 |
| 01:37 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 100 |
| 01:37 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 01:37 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 01:35 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 100 |
| 01:35 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 01:34 PM | $48.20 | Up $0.00 | $48.20 | $48.20 | 100 |
| 01:33 PM | $48.20 | Up $0.02 | $48.20 | $48.17 | 500 |
| 01:32 PM | $48.18 | Up $0.08 | $48.18 | $48.18 | 100 |
| 01:31 PM | $48.10 | Up $0.02 | $48.10 | $48.10 | 100 |
| 01:30 PM | $48.08 | Up $0.10 | $48.10 | $48.08 | 1,200 |
| 01:29 PM | $47.98 | Down $ -0.09 | $48.00 | $47.98 | 300 |
| 01:26 PM | $48.07 | Down $ -0.13 | $48.07 | $48.07 | 100 |
| 01:26 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 01:26 PM | $48.07 | Up $0.00 | $48.07 | $48.07 | 0 |
| 01:23 PM | $48.20 | Up $0.12 | $48.20 | $48.03 | 2,300 |
| 01:23 PM | $48.20 | Up $0.00 | $48.20 | $48.03 | 0 |
| 01:23 PM | $48.20 | Up $0.00 | $48.20 | $48.03 | 0 |
| 01:20 PM | $48.08 | Down $ -0.01 | $48.08 | $47.92 | 1,100 |
| 01:20 PM | $48.08 | Up $0.00 | $48.08 | $47.92 | 0 |
| 01:20 PM | $48.08 | Up $0.00 | $48.08 | $47.92 | 0 |
| 01:19 PM | $48.09 | Down $ -0.09 | $48.25 | $48.09 | 2,300 |
| 01:17 PM | $48.18 | Up $0.06 | $48.18 | $48.14 | 700 |
| 01:17 PM | $48.18 | Up $0.00 | $48.18 | $48.14 | 0 |
| 01:14 PM | $48.12 | Up $0.11 | $48.12 | $48.09 | 500 |
| 01:14 PM | $48.12 | Up $0.00 | $48.12 | $48.09 | 0 |
| 01:14 PM | $48.12 | Up $0.00 | $48.12 | $48.09 | 0 |
| 01:13 PM | $48.01 | Up $0.01 | $48.09 | $48.00 | 2,000 |
| 01:10 PM | $48.00 | Up $0.01 | $48.00 | $48.00 | 100 |
| 01:10 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 01:10 PM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 01:06 PM | $47.99 | Up $0.04 | $47.99 | $47.99 | 100 |
| 01:06 PM | $47.99 | Up $0.00 | $47.99 | $47.99 | 0 |
| 01:06 PM | $47.99 | Up $0.00 | $47.99 | $47.99 | 0 |
| 01:06 PM | $47.99 | Up $0.00 | $47.99 | $47.99 | 0 |
| 01:05 PM | $47.95 | Up $0.16 | $47.95 | $47.94 | 700 |
| 01:00 PM | $47.79 | Up $0.02 | $47.79 | $47.78 | 400 |
| 01:00 PM | $47.79 | Up $0.00 | $47.79 | $47.78 | 0 |
| 01:00 PM | $47.79 | Up $0.00 | $47.79 | $47.78 | 0 |
| 01:00 PM | $47.79 | Up $0.00 | $47.79 | $47.78 | 0 |
| 01:00 PM | $47.79 | Up $0.00 | $47.79 | $47.78 | 0 |
| 12:59 PM | $47.77 | Up $0.04 | $47.77 | $47.77 | 100 |
| 12:57 PM | $47.73 | Up $0.35 | $47.73 | $47.65 | 500 |
| 12:57 PM | $47.73 | Up $0.00 | $47.73 | $47.65 | 0 |
| 12:52 PM | $47.38 | Down $ -0.22 | $47.38 | $47.38 | 100 |
| 12:52 PM | $47.38 | Up $0.00 | $47.38 | $47.38 | 0 |
| 12:52 PM | $47.38 | Up $0.00 | $47.38 | $47.38 | 0 |
| 12:52 PM | $47.38 | Up $0.00 | $47.38 | $47.38 | 0 |
| 12:52 PM | $47.38 | Up $0.00 | $47.38 | $47.38 | 0 |
| 12:45 PM | $47.60 | Down $ -0.22 | $47.61 | $47.60 | 400 |
| 12:45 PM | $47.60 | Up $0.00 | $47.61 | $47.60 | 0 |
| 12:45 PM | $47.60 | Up $0.00 | $47.61 | $47.60 | 0 |
| 12:45 PM | $47.60 | Up $0.00 | $47.61 | $47.60 | 0 |
| 12:45 PM | $47.60 | Up $0.00 | $47.61 | $47.60 | 0 |
| 12:45 PM | $47.60 | Up $0.00 | $47.61 | $47.60 | 0 |
| 12:45 PM | $47.60 | Up $0.00 | $47.61 | $47.60 | 0 |
| 12:23 PM | $47.82 | Up $0.01 | $47.82 | $47.82 | 100 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:23 PM | $47.82 | Up $0.00 | $47.82 | $47.82 | 0 |
| 12:22 PM | $47.81 | Up $0.47 | $47.81 | $47.73 | 1,300 |
| 11:44 AM | $47.34 | Down $ -0.22 | $47.34 | $47.34 | 100 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:44 AM | $47.34 | Up $0.00 | $47.34 | $47.34 | 0 |
| 11:14 AM | $47.56 | Down $ -0.08 | $47.56 | $47.56 | 100 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 11:14 AM | $47.56 | Up $0.00 | $47.56 | $47.56 | 0 |
| 10:56 AM | $47.64 | Down $ -0.36 | $47.64 | $47.64 | 100 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:56 AM | $47.64 | Up $0.00 | $47.64 | $47.64 | 0 |
| 10:47 AM | $48.00 | Up $0.05 | $48.00 | $48.00 | 100 |
| 10:47 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 10:47 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 10:47 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 10:47 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 10:47 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 10:47 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 10:47 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 10:47 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 10:42 AM | $47.95 | Up $0.39 | $47.95 | $47.73 | 2,200 |
| 10:42 AM | $47.95 | Up $0.00 | $47.95 | $47.73 | 0 |
| 10:42 AM | $47.95 | Up $0.00 | $47.95 | $47.73 | 0 |
| 10:42 AM | $47.95 | Up $0.00 | $47.95 | $47.73 | 0 |
| 10:42 AM | $47.95 | Up $0.00 | $47.95 | $47.73 | 0 |
| 10:36 AM | $47.56 | Down $ -0.44 | $48.00 | $47.56 | 1,400 |
| 10:36 AM | $47.56 | Up $0.00 | $48.00 | $47.56 | 0 |
| 10:36 AM | $47.56 | Up $0.00 | $48.00 | $47.56 | 0 |
| 10:36 AM | $47.56 | Up $0.00 | $48.00 | $47.56 | 0 |
| 10:36 AM | $47.56 | Up $0.00 | $48.00 | $47.56 | 0 |
| 10:36 AM | $47.56 | Up $0.00 | $48.00 | $47.56 | 0 |
| 10:35 AM | $48.00 | Down $ -0.03 | $48.00 | $48.00 | 300 |
| 10:32 AM | $48.03 | Up $0.03 | $48.04 | $48.00 | 2,200 |
| 10:32 AM | $48.03 | Up $0.00 | $48.04 | $48.00 | 0 |
| 10:32 AM | $48.03 | Up $0.00 | $48.04 | $48.00 | 0 |
| 10:31 AM | $48.00 | Down $ -0.15 | $48.03 | $48.00 | 900 |
| 10:30 AM | $48.15 | Up $0.00 | $48.15 | $48.15 | 3,300 |
| 10:29 AM | $48.15 | Up $0.00 | $48.15 | $48.15 | 1,200 |
| 10:28 AM | $48.15 | Down $ -0.21 | $48.27 | $48.15 | 600 |
| 10:27 AM | $48.36 | Up $0.21 | $48.36 | $48.36 | 400 |
| 10:26 AM | $48.15 | Up $0.00 | $48.15 | $48.15 | 300 |
| 10:25 AM | $48.15 | Down $ -0.10 | $48.25 | $48.15 | 1,000 |
| 10:21 AM | $48.25 | Down $ -0.36 | $48.25 | $48.25 | 100 |
| 10:21 AM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 10:21 AM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 10:21 AM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 10:15 AM | $48.61 | Up $0.36 | $48.61 | $48.51 | 1,300 |
| 10:15 AM | $48.61 | Up $0.00 | $48.61 | $48.51 | 0 |
| 10:15 AM | $48.61 | Up $0.00 | $48.61 | $48.51 | 0 |
| 10:15 AM | $48.61 | Up $0.00 | $48.61 | $48.51 | 0 |
| 10:15 AM | $48.61 | Up $0.00 | $48.61 | $48.51 | 0 |
| 10:15 AM | $48.61 | Up $0.00 | $48.61 | $48.51 | 0 |
| 10:12 AM | $48.25 | Down $ -0.21 | $48.25 | $48.25 | 600 |
| 10:12 AM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 10:12 AM | $48.25 | Up $0.00 | $48.25 | $48.25 | 0 |
| 10:11 AM | $48.46 | Up $0.21 | $48.46 | $48.27 | 300 |
| 10:10 AM | $48.25 | Up $0.00 | $48.25 | $48.25 | 400 |
| 10:09 AM | $48.25 | Down $ -0.27 | $48.25 | $48.25 | 300 |
| 10:07 AM | $48.52 | Up $0.06 | $48.52 | $48.49 | 900 |
| 10:07 AM | $48.52 | Up $0.00 | $48.52 | $48.49 | 0 |
| 10:05 AM | $48.46 | Up $0.21 | $48.46 | $48.45 | 700 |
| 10:05 AM | $48.46 | Up $0.00 | $48.46 | $48.45 | 0 |
| 10:04 AM | $48.25 | Down $ -0.33 | $48.25 | $48.25 | 1,200 |
| 10:02 AM | $48.58 | Up $0.24 | $48.58 | $48.52 | 200 |
| 10:02 AM | $48.58 | Up $0.00 | $48.58 | $48.52 | 0 |
| 10:01 AM | $48.34 | Down $ -0.23 | $48.34 | $48.34 | 400 |
| 10:00 AM | $48.57 | Down $ -0.18 | $48.57 | $48.57 | 100 |
| 09:58 AM | $48.75 | Down $ -0.12 | $48.75 | $48.75 | 400 |
| 09:58 AM | $48.75 | Up $0.00 | $48.75 | $48.75 | 0 |
| 09:57 AM | $48.87 | Down $ -0.06 | $48.87 | $48.76 | 500 |
| 09:54 AM | $48.93 | Down $ -0.02 | $48.94 | $48.93 | 500 |
| 09:54 AM | $48.93 | Up $0.00 | $48.94 | $48.93 | 0 |
| 09:54 AM | $48.93 | Up $0.00 | $48.94 | $48.93 | 0 |
| 09:53 AM | $48.95 | Up $0.21 | $49.03 | $48.79 | 1,600 |
| 09:50 AM | $48.74 | Down $ -0.12 | $48.74 | $48.74 | 100 |
| 09:50 AM | $48.74 | Up $0.00 | $48.74 | $48.74 | 0 |
| 09:50 AM | $48.74 | Up $0.00 | $48.74 | $48.74 | 0 |
| 09:49 AM | $48.86 | Up $0.07 | $48.86 | $48.86 | 400 |
| 09:48 AM | $48.79 | Up $0.08 | $48.79 | $48.79 | 100 |
| 09:46 AM | $48.71 | Down $ -0.04 | $48.71 | $48.71 | 200 |
| 09:46 AM | $48.71 | Up $0.00 | $48.71 | $48.71 | 0 |
| 09:44 AM | $48.75 | Down $ -0.13 | $48.75 | $48.58 | 400 |
| 09:44 AM | $48.75 | Up $0.00 | $48.75 | $48.58 | 0 |
| 09:41 AM | $48.88 | Down $ -0.12 | $49.09 | $48.86 | 400 |
| 09:41 AM | $48.88 | Up $0.00 | $49.09 | $48.86 | 0 |
| 09:41 AM | $48.88 | Up $0.00 | $49.09 | $48.86 | 0 |
| 09:40 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 100 |
| 09:38 AM | $49.00 | Up $0.01 | $49.00 | $49.00 | 100 |
| 09:38 AM | $49.00 | Up $0.00 | $49.00 | $49.00 | 0 |
| 09:37 AM | $48.99 | Up $0.00 | $48.99 | $48.99 | 200 |
| 09:35 AM | $48.99 | Up $0.18 | $48.99 | $48.99 | 200 |
| 09:35 AM | $48.99 | Up $0.00 | $48.99 | $48.99 | 0 |
| 09:30 AM | $48.81 | Down $ -0.07 | $48.81 | $48.03 | 300 |
| 09:30 AM | $48.81 | Up $0.00 | $48.81 | $48.03 | 0 |
| 09:30 AM | $48.81 | Up $0.00 | $48.81 | $48.03 | 0 |
| 09:30 AM | $48.81 | Up $0.00 | $48.81 | $48.03 | 0 |
| 09:30 AM | $48.81 | Up $0.00 | $48.81 | $48.03 | 0 |
| Previous close | $48.88 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17-10-2025 | $48.02 | $47.73 | $48.42 | $47.38 | 54,600 |
| 16-10-2025 | $48.88 | $49.13 | $49.61 | $48.47 | 39,000 |
| 15-10-2025 | $50.41 | $50.72 | $51.04 | $50.00 | 71,500 |
| 14-10-2025 | $50.13 | $48.22 | $50.36 | $47.92 | 80,200 |
| 09-10-2025 | $48.18 | $47.40 | $48.18 | $47.31 | 30,300 |
| 08-10-2025 | $48.19 | $47.84 | $48.41 | $47.30 | 35,400 |
| 03-10-2025 | $46.46 | $46.76 | $46.86 | $45.45 | 35,600 |
| 02-10-2025 | $46.01 | $45.55 | $46.07 | $45.02 | 51,500 |
| 01-10-2025 | $45.92 | $45.74 | $46.06 | $45.30 | 44,300 |
| 30-09-2025 | $45.65 | $44.45 | $45.81 | $44.45 | 31,000 |
| 29-09-2025 | $45.34 | $44.08 | $45.53 | $44.01 | 30,800 |
| 26-09-2025 | $44.83 | $45.05 | $45.85 | $44.57 | 87,500 |
| 24-09-2025 | $39.48 | $39.63 | $39.94 | $39.44 | 35,000 |
| 23-09-2025 | $39.70 | $40.35 | $40.35 | $39.40 | 14,800 |
| 22-09-2025 | $39.40 | $38.68 | $39.70 | $38.57 | 18,200 |
| 19-09-2025 | $38.60 | $37.50 | $38.60 | $37.21 | 40,200 |
| 18-09-2025 | $38.31 | $37.11 | $38.31 | $37.11 | 13,600 |
| 17-09-2025 | $37.41 | $37.22 | $37.84 | $36.97 | 26,600 |
| 16-09-2025 | $37.18 | $37.18 | $37.36 | $36.87 | 14,200 |
| 15-09-2025 | $37.41 | $37.42 | $37.61 | $37.25 | 6,000 |
| 12-09-2025 | $37.40 | $37.48 | $37.66 | $37.05 | 24,800 |
| 11-09-2025 | $38.27 | $37.95 | $38.59 | $37.94 | 14,200 |
| 10-09-2025 | $37.67 | $37.22 | $37.69 | $37.04 | 4,500 |
| 08-09-2025 | $38.63 | $37.75 | $38.74 | $37.73 | 10,900 |
| 05-09-2025 | $38.06 | $37.44 | $38.06 | $37.41 | 22,700 |
| 04-09-2025 | $37.92 | $37.31 | $38.15 | $37.29 | 19,000 |
| 03-09-2025 | $36.66 | $37.02 | $37.05 | $36.57 | 12,400 |
| 02-09-2025 | $37.51 | $36.93 | $37.81 | $36.70 | 16,200 |
| 29-08-2025 | $36.91 | $37.86 | $37.86 | $36.51 | 10,800 |
| 28-08-2025 | $38.33 | $38.09 | $38.67 | $38.00 | 18,300 |
Graphs are not available, please refer to the detailed table