Quotes and Market Data
Find a quote
BROOKFIELD BUSINESS CORPORATION
43.85 Down -5.05 (-11.52 %)
Delayed : 2025/11/07 17:40:00
- Previous close $48.90
- Opening $48.20
- Price Ask $0.00
- Price Bid $0.00
- Size Bid N/A
- Size Ask 3
- Today High $48.20
- Today Low $43.75
- 52 Weeks High $53.24
- 52 Weeks Low $30.67
- Volume 73,337
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $43.85 | Up $0.10 | $43.85 | $43.85 | 2,100 |
| 03:59 PM | $43.75 | Down $ -0.04 | $43.86 | $43.75 | 2,500 |
| 03:58 PM | $43.79 | Up $0.01 | $43.79 | $43.76 | 300 |
| 03:57 PM | $43.78 | Down $ -0.01 | $43.87 | $43.78 | 2,500 |
| 03:56 PM | $43.79 | Down $ -0.03 | $43.88 | $43.78 | 4,800 |
| 03:55 PM | $43.82 | Down $ -0.03 | $44.05 | $43.80 | 6,300 |
| 03:54 PM | $43.85 | Down $ -0.17 | $44.01 | $43.85 | 1,300 |
| 03:53 PM | $44.02 | Down $ -0.13 | $44.05 | $44.02 | 600 |
| 03:52 PM | $44.15 | Up $0.04 | $44.15 | $44.11 | 1,300 |
| 03:51 PM | $44.11 | Down $ -0.07 | $44.16 | $44.11 | 500 |
| 03:48 PM | $44.18 | Down $ -0.14 | $44.26 | $44.18 | 600 |
| 03:48 PM | $44.18 | Up $0.00 | $44.26 | $44.18 | 0 |
| 03:48 PM | $44.18 | Up $0.00 | $44.26 | $44.18 | 0 |
| 03:46 PM | $44.32 | Up $0.01 | $44.32 | $44.24 | 1,600 |
| 03:46 PM | $44.32 | Up $0.00 | $44.32 | $44.24 | 0 |
| 03:45 PM | $44.32 | Down $ -0.25 | $44.48 | $44.30 | 900 |
| 03:42 PM | $44.56 | Down $ -0.01 | $44.56 | $44.56 | 100 |
| 03:42 PM | $44.56 | Up $0.00 | $44.56 | $44.56 | 0 |
| 03:42 PM | $44.56 | Up $0.00 | $44.56 | $44.56 | 0 |
| 03:41 PM | $44.57 | Down $ -0.19 | $44.76 | $44.57 | 400 |
| 03:40 PM | $44.76 | Down $ -0.09 | $44.76 | $44.76 | 200 |
| 03:31 PM | $44.85 | Up $0.13 | $44.85 | $44.85 | 400 |
| 03:31 PM | $44.85 | Up $0.00 | $44.85 | $44.85 | 0 |
| 03:31 PM | $44.85 | Up $0.00 | $44.85 | $44.85 | 0 |
| 03:31 PM | $44.85 | Up $0.00 | $44.85 | $44.85 | 0 |
| 03:31 PM | $44.85 | Up $0.00 | $44.85 | $44.85 | 0 |
| 03:31 PM | $44.85 | Up $0.00 | $44.85 | $44.85 | 0 |
| 03:31 PM | $44.85 | Up $0.00 | $44.85 | $44.85 | 0 |
| 03:31 PM | $44.85 | Up $0.00 | $44.85 | $44.85 | 0 |
| 03:31 PM | $44.85 | Up $0.00 | $44.85 | $44.85 | 0 |
| 03:30 PM | $44.72 | Down $ -0.01 | $44.94 | $44.72 | 1,300 |
| 03:26 PM | $44.73 | Down $ -0.08 | $44.74 | $44.73 | 200 |
| 03:26 PM | $44.73 | Up $0.00 | $44.74 | $44.73 | 0 |
| 03:26 PM | $44.73 | Up $0.00 | $44.74 | $44.73 | 0 |
| 03:26 PM | $44.73 | Up $0.00 | $44.74 | $44.73 | 0 |
| 03:25 PM | $44.81 | Down $ -0.20 | $45.00 | $44.81 | 2,800 |
| 03:21 PM | $45.01 | Down $ -0.06 | $45.01 | $45.01 | 100 |
| 03:21 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 03:21 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 03:21 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 03:15 PM | $45.07 | Down $ -0.05 | $45.07 | $45.07 | 300 |
| 03:15 PM | $45.07 | Up $0.00 | $45.07 | $45.07 | 0 |
| 03:15 PM | $45.07 | Up $0.00 | $45.07 | $45.07 | 0 |
| 03:15 PM | $45.07 | Up $0.00 | $45.07 | $45.07 | 0 |
| 03:15 PM | $45.07 | Up $0.00 | $45.07 | $45.07 | 0 |
| 03:15 PM | $45.07 | Up $0.00 | $45.07 | $45.07 | 0 |
| 03:14 PM | $45.12 | Down $ -0.03 | $45.12 | $45.12 | 100 |
| 03:09 PM | $45.15 | Up $0.03 | $45.15 | $45.15 | 100 |
| 03:09 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 03:09 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 03:09 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 03:09 PM | $45.15 | Up $0.00 | $45.15 | $45.15 | 0 |
| 03:07 PM | $45.12 | Down $ -0.22 | $45.26 | $45.10 | 1,700 |
| 03:07 PM | $45.12 | Up $0.00 | $45.26 | $45.10 | 0 |
| 03:06 PM | $45.34 | Down $ -0.07 | $45.34 | $45.33 | 200 |
| 03:05 PM | $45.41 | Down $ -0.05 | $45.44 | $45.41 | 200 |
| 03:03 PM | $45.46 | Down $ -0.08 | $45.46 | $45.46 | 100 |
| 03:03 PM | $45.46 | Up $0.00 | $45.46 | $45.46 | 0 |
| 03:00 PM | $45.54 | Up $0.00 | $45.54 | $45.54 | 200 |
| 03:00 PM | $45.54 | Up $0.00 | $45.54 | $45.54 | 0 |
| 03:00 PM | $45.54 | Up $0.00 | $45.54 | $45.54 | 0 |
| 02:59 PM | $45.54 | Up $0.05 | $45.54 | $45.44 | 400 |
| 02:58 PM | $45.49 | Up $0.00 | $45.49 | $45.49 | 200 |
| 02:57 PM | $45.49 | Down $ -0.01 | $45.49 | $45.49 | 1,200 |
| 02:52 PM | $45.50 | Down $ -0.11 | $45.50 | $45.50 | 1,000 |
| 02:52 PM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 02:52 PM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 02:52 PM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 02:52 PM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 02:48 PM | $45.61 | Up $0.30 | $45.61 | $45.35 | 1,700 |
| 02:48 PM | $45.61 | Up $0.00 | $45.61 | $45.35 | 0 |
| 02:48 PM | $45.61 | Up $0.00 | $45.61 | $45.35 | 0 |
| 02:48 PM | $45.61 | Up $0.00 | $45.61 | $45.35 | 0 |
| 02:47 PM | $45.31 | Up $0.01 | $45.31 | $45.31 | 100 |
| 02:46 PM | $45.30 | Down $ -0.12 | $45.35 | $45.19 | 2,400 |
| 02:45 PM | $45.42 | Up $0.00 | $45.45 | $45.42 | 500 |
| 02:42 PM | $45.42 | Up $0.07 | $45.42 | $45.41 | 200 |
| 02:42 PM | $45.42 | Up $0.00 | $45.42 | $45.41 | 0 |
| 02:42 PM | $45.42 | Up $0.00 | $45.42 | $45.41 | 0 |
| 02:41 PM | $45.35 | Up $0.00 | $45.35 | $45.31 | 600 |
| 02:40 PM | $45.35 | Up $0.21 | $45.35 | $45.20 | 1,100 |
| 02:39 PM | $45.14 | Down $ -0.18 | $45.14 | $45.14 | 300 |
| 02:38 PM | $45.32 | Up $0.12 | $45.32 | $45.31 | 200 |
| 02:36 PM | $45.20 | Down $ -0.29 | $45.38 | $45.20 | 600 |
| 02:36 PM | $45.20 | Up $0.00 | $45.38 | $45.20 | 0 |
| 02:35 PM | $45.49 | Down $ -0.10 | $45.62 | $45.49 | 600 |
| 02:34 PM | $45.59 | Up $0.08 | $45.59 | $45.59 | 100 |
| 02:32 PM | $45.51 | Down $ -0.12 | $45.62 | $45.51 | 1,000 |
| 02:32 PM | $45.51 | Up $0.00 | $45.62 | $45.51 | 0 |
| 02:31 PM | $45.63 | Down $ -0.30 | $45.82 | $45.63 | 1,300 |
| 02:23 PM | $45.93 | Down $ -0.26 | $46.06 | $45.93 | 700 |
| 02:23 PM | $45.93 | Up $0.00 | $46.06 | $45.93 | 0 |
| 02:23 PM | $45.93 | Up $0.00 | $46.06 | $45.93 | 0 |
| 02:23 PM | $45.93 | Up $0.00 | $46.06 | $45.93 | 0 |
| 02:23 PM | $45.93 | Up $0.00 | $46.06 | $45.93 | 0 |
| 02:23 PM | $45.93 | Up $0.00 | $46.06 | $45.93 | 0 |
| 02:23 PM | $45.93 | Up $0.00 | $46.06 | $45.93 | 0 |
| 02:23 PM | $45.93 | Up $0.00 | $46.06 | $45.93 | 0 |
| 02:21 PM | $46.19 | Up $0.10 | $46.19 | $46.11 | 1,900 |
| 02:21 PM | $46.19 | Up $0.00 | $46.19 | $46.11 | 0 |
| 02:19 PM | $46.09 | Up $0.03 | $46.09 | $46.09 | 100 |
| 02:19 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:16 PM | $46.06 | Down $ -0.03 | $46.06 | $46.05 | 300 |
| 02:16 PM | $46.06 | Up $0.00 | $46.06 | $46.05 | 0 |
| 02:16 PM | $46.06 | Up $0.00 | $46.06 | $46.05 | 0 |
| 02:10 PM | $46.09 | Up $0.12 | $46.09 | $46.09 | 100 |
| 02:10 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:10 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:10 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:10 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:10 PM | $46.09 | Up $0.00 | $46.09 | $46.09 | 0 |
| 02:03 PM | $45.97 | Up $0.14 | $45.97 | $45.97 | 100 |
| 02:03 PM | $45.97 | Up $0.00 | $45.97 | $45.97 | 0 |
| 02:03 PM | $45.97 | Up $0.00 | $45.97 | $45.97 | 0 |
| 02:03 PM | $45.97 | Up $0.00 | $45.97 | $45.97 | 0 |
| 02:03 PM | $45.97 | Up $0.00 | $45.97 | $45.97 | 0 |
| 02:03 PM | $45.97 | Up $0.00 | $45.97 | $45.97 | 0 |
| 02:03 PM | $45.97 | Up $0.00 | $45.97 | $45.97 | 0 |
| 02:01 PM | $45.83 | Up $0.03 | $45.89 | $45.83 | 200 |
| 02:01 PM | $45.83 | Up $0.00 | $45.89 | $45.83 | 0 |
| 01:59 PM | $45.80 | Up $0.03 | $45.80 | $45.80 | 100 |
| 01:59 PM | $45.80 | Up $0.00 | $45.80 | $45.80 | 0 |
| 01:57 PM | $45.77 | Up $0.15 | $45.77 | $45.63 | 600 |
| 01:57 PM | $45.77 | Up $0.00 | $45.77 | $45.63 | 0 |
| 01:50 PM | $45.62 | Down $ -0.09 | $45.62 | $45.62 | 100 |
| 01:50 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 01:50 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 01:50 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 01:50 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 01:50 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 01:50 PM | $45.62 | Up $0.00 | $45.62 | $45.62 | 0 |
| 01:42 PM | $45.71 | Down $ -0.10 | $45.71 | $45.71 | 100 |
| 01:42 PM | $45.71 | Up $0.00 | $45.71 | $45.71 | 0 |
| 01:42 PM | $45.71 | Up $0.00 | $45.71 | $45.71 | 0 |
| 01:42 PM | $45.71 | Up $0.00 | $45.71 | $45.71 | 0 |
| 01:42 PM | $45.71 | Up $0.00 | $45.71 | $45.71 | 0 |
| 01:42 PM | $45.71 | Up $0.00 | $45.71 | $45.71 | 0 |
| 01:42 PM | $45.71 | Up $0.00 | $45.71 | $45.71 | 0 |
| 01:42 PM | $45.71 | Up $0.00 | $45.71 | $45.71 | 0 |
| 01:40 PM | $45.81 | Up $0.00 | $45.83 | $45.81 | 300 |
| 01:40 PM | $45.81 | Up $0.00 | $45.83 | $45.81 | 0 |
| 01:39 PM | $45.81 | Up $0.04 | $45.81 | $45.81 | 200 |
| 01:36 PM | $45.77 | Down $ -0.14 | $45.87 | $45.77 | 200 |
| 01:36 PM | $45.77 | Up $0.00 | $45.87 | $45.77 | 0 |
| 01:36 PM | $45.77 | Up $0.00 | $45.87 | $45.77 | 0 |
| 01:32 PM | $45.91 | Down $ -0.01 | $45.91 | $45.90 | 300 |
| 01:32 PM | $45.91 | Up $0.00 | $45.91 | $45.90 | 0 |
| 01:32 PM | $45.91 | Up $0.00 | $45.91 | $45.90 | 0 |
| 01:32 PM | $45.91 | Up $0.00 | $45.91 | $45.90 | 0 |
| 01:24 PM | $45.92 | Up $0.00 | $45.92 | $45.91 | 300 |
| 01:24 PM | $45.92 | Up $0.00 | $45.92 | $45.91 | 0 |
| 01:24 PM | $45.92 | Up $0.00 | $45.92 | $45.91 | 0 |
| 01:24 PM | $45.92 | Up $0.00 | $45.92 | $45.91 | 0 |
| 01:24 PM | $45.92 | Up $0.00 | $45.92 | $45.91 | 0 |
| 01:24 PM | $45.92 | Up $0.00 | $45.92 | $45.91 | 0 |
| 01:24 PM | $45.92 | Up $0.00 | $45.92 | $45.91 | 0 |
| 01:24 PM | $45.92 | Up $0.00 | $45.92 | $45.91 | 0 |
| 01:23 PM | $45.92 | Down $ -0.01 | $45.92 | $45.92 | 100 |
| 01:22 PM | $45.93 | Down $ -0.07 | $45.93 | $45.93 | 200 |
| 01:21 PM | $46.00 | Up $0.07 | $46.01 | $45.99 | 400 |
| 01:19 PM | $45.93 | Up $0.16 | $45.93 | $45.91 | 300 |
| 01:19 PM | $45.93 | Up $0.00 | $45.93 | $45.91 | 0 |
| 01:16 PM | $45.77 | Down $ -0.06 | $45.77 | $45.77 | 100 |
| 01:16 PM | $45.77 | Up $0.00 | $45.77 | $45.77 | 0 |
| 01:16 PM | $45.77 | Up $0.00 | $45.77 | $45.77 | 0 |
| 01:03 PM | $45.83 | Down $ -0.08 | $45.91 | $45.83 | 200 |
| 01:03 PM | $45.83 | Up $0.00 | $45.91 | $45.83 | 0 |
| 01:03 PM | $45.83 | Up $0.00 | $45.91 | $45.83 | 0 |
| 01:03 PM | $45.83 | Up $0.00 | $45.91 | $45.83 | 0 |
| 01:03 PM | $45.83 | Up $0.00 | $45.91 | $45.83 | 0 |
| 01:03 PM | $45.83 | Up $0.00 | $45.91 | $45.83 | 0 |
| 01:03 PM | $45.83 | Up $0.00 | $45.91 | $45.83 | 0 |
| 01:03 PM | $45.83 | Up $0.00 | $45.91 | $45.83 | 0 |
| 01:03 PM | $45.83 | Up $0.00 | $45.91 | $45.83 | 0 |
| 01:03 PM | $45.83 | Up $0.00 | $45.91 | $45.83 | 0 |
| 01:03 PM | $45.83 | Up $0.00 | $45.91 | $45.83 | 0 |
| 01:03 PM | $45.83 | Up $0.00 | $45.91 | $45.83 | 0 |
| 01:03 PM | $45.83 | Up $0.00 | $45.91 | $45.83 | 0 |
| 01:00 PM | $45.91 | Up $0.21 | $45.91 | $45.90 | 200 |
| 01:00 PM | $45.91 | Up $0.00 | $45.91 | $45.90 | 0 |
| 01:00 PM | $45.91 | Up $0.00 | $45.91 | $45.90 | 0 |
| 12:50 PM | $45.70 | Down $ -0.13 | $45.70 | $45.70 | 100 |
| 12:50 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 12:50 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 12:50 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 12:50 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 12:50 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 12:50 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 12:50 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 12:50 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 12:50 PM | $45.70 | Up $0.00 | $45.70 | $45.70 | 0 |
| 12:48 PM | $45.83 | Down $ -0.04 | $45.83 | $45.83 | 200 |
| 12:48 PM | $45.83 | Up $0.00 | $45.83 | $45.83 | 0 |
| 12:47 PM | $45.87 | Down $ -0.14 | $45.90 | $45.87 | 400 |
| 12:44 PM | $46.01 | Down $ -0.04 | $46.02 | $46.01 | 300 |
| 12:44 PM | $46.01 | Up $0.00 | $46.02 | $46.01 | 0 |
| 12:44 PM | $46.01 | Up $0.00 | $46.02 | $46.01 | 0 |
| 12:41 PM | $46.05 | Down $ -0.06 | $46.10 | $46.05 | 400 |
| 12:41 PM | $46.05 | Up $0.00 | $46.10 | $46.05 | 0 |
| 12:41 PM | $46.05 | Up $0.00 | $46.10 | $46.05 | 0 |
| 12:40 PM | $46.11 | Down $ -0.02 | $46.11 | $46.11 | 100 |
| 12:31 PM | $46.13 | Down $ -0.10 | $46.16 | $46.13 | 200 |
| 12:31 PM | $46.13 | Up $0.00 | $46.16 | $46.13 | 0 |
| 12:31 PM | $46.13 | Up $0.00 | $46.16 | $46.13 | 0 |
| 12:31 PM | $46.13 | Up $0.00 | $46.16 | $46.13 | 0 |
| 12:31 PM | $46.13 | Up $0.00 | $46.16 | $46.13 | 0 |
| 12:31 PM | $46.13 | Up $0.00 | $46.16 | $46.13 | 0 |
| 12:31 PM | $46.13 | Up $0.00 | $46.16 | $46.13 | 0 |
| 12:31 PM | $46.13 | Up $0.00 | $46.16 | $46.13 | 0 |
| 12:31 PM | $46.13 | Up $0.00 | $46.16 | $46.13 | 0 |
| 12:30 PM | $46.23 | Down $ -0.05 | $46.23 | $46.23 | 100 |
| 12:29 PM | $46.28 | Down $ -0.17 | $46.28 | $46.25 | 400 |
| 12:21 PM | $46.45 | Up $0.17 | $46.46 | $46.45 | 400 |
| 12:21 PM | $46.45 | Up $0.00 | $46.46 | $46.45 | 0 |
| 12:21 PM | $46.45 | Up $0.00 | $46.46 | $46.45 | 0 |
| 12:21 PM | $46.45 | Up $0.00 | $46.46 | $46.45 | 0 |
| 12:21 PM | $46.45 | Up $0.00 | $46.46 | $46.45 | 0 |
| 12:21 PM | $46.45 | Up $0.00 | $46.46 | $46.45 | 0 |
| 12:21 PM | $46.45 | Up $0.00 | $46.46 | $46.45 | 0 |
| 12:21 PM | $46.45 | Up $0.00 | $46.46 | $46.45 | 0 |
| 12:20 PM | $46.28 | Up $0.10 | $46.33 | $46.28 | 400 |
| 12:17 PM | $46.18 | Up $0.17 | $46.18 | $46.10 | 1,000 |
| 12:17 PM | $46.18 | Up $0.00 | $46.18 | $46.10 | 0 |
| 12:17 PM | $46.18 | Up $0.00 | $46.18 | $46.10 | 0 |
| 12:10 PM | $46.01 | Down $ -0.10 | $46.01 | $46.01 | 100 |
| 12:10 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 12:10 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 12:10 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 12:10 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 12:10 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 12:10 PM | $46.01 | Up $0.00 | $46.01 | $46.01 | 0 |
| 12:07 PM | $46.11 | Down $ -0.01 | $46.11 | $46.01 | 400 |
| 12:07 PM | $46.11 | Up $0.00 | $46.11 | $46.01 | 0 |
| 12:07 PM | $46.11 | Up $0.00 | $46.11 | $46.01 | 0 |
| 11:51 AM | $46.12 | Up $0.15 | $46.12 | $46.11 | 300 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:51 AM | $46.12 | Up $0.00 | $46.12 | $46.11 | 0 |
| 11:50 AM | $45.97 | Down $ -0.20 | $46.00 | $45.97 | 800 |
| 11:46 AM | $46.17 | Up $0.06 | $46.18 | $46.17 | 200 |
| 11:46 AM | $46.17 | Up $0.00 | $46.18 | $46.17 | 0 |
| 11:46 AM | $46.17 | Up $0.00 | $46.18 | $46.17 | 0 |
| 11:46 AM | $46.17 | Up $0.00 | $46.18 | $46.17 | 0 |
| 11:42 AM | $46.11 | Down $ -0.11 | $46.11 | $46.11 | 100 |
| 11:42 AM | $46.11 | Up $0.00 | $46.11 | $46.11 | 0 |
| 11:42 AM | $46.11 | Up $0.00 | $46.11 | $46.11 | 0 |
| 11:42 AM | $46.11 | Up $0.00 | $46.11 | $46.11 | 0 |
| 11:39 AM | $46.22 | Down $ -0.17 | $46.31 | $46.22 | 1,100 |
| 11:39 AM | $46.22 | Up $0.00 | $46.31 | $46.22 | 0 |
| 11:39 AM | $46.22 | Up $0.00 | $46.31 | $46.22 | 0 |
| 11:26 AM | $46.39 | Down $ -0.09 | $46.39 | $46.39 | 100 |
| 11:26 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 11:26 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 11:26 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 11:26 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 11:26 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 11:26 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 11:26 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 11:26 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 11:26 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 11:26 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 11:26 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 11:26 AM | $46.39 | Up $0.00 | $46.39 | $46.39 | 0 |
| 11:24 AM | $46.48 | Down $ -0.23 | $46.48 | $46.48 | 500 |
| 11:24 AM | $46.48 | Up $0.00 | $46.48 | $46.48 | 0 |
| 11:22 AM | $46.71 | Up $0.11 | $46.71 | $46.71 | 100 |
| 11:22 AM | $46.71 | Up $0.00 | $46.71 | $46.71 | 0 |
| 11:14 AM | $46.60 | Down $ -0.20 | $46.60 | $46.60 | 100 |
| 11:14 AM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 11:14 AM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 11:14 AM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 11:14 AM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 11:14 AM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 11:14 AM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 11:14 AM | $46.60 | Up $0.00 | $46.60 | $46.60 | 0 |
| 11:10 AM | $46.80 | Down $ -0.14 | $46.80 | $46.80 | 200 |
| 11:10 AM | $46.80 | Up $0.00 | $46.80 | $46.80 | 0 |
| 11:10 AM | $46.80 | Up $0.00 | $46.80 | $46.80 | 0 |
| 11:10 AM | $46.80 | Up $0.00 | $46.80 | $46.80 | 0 |
| 11:08 AM | $46.94 | Up $0.03 | $46.94 | $46.94 | 100 |
| 11:08 AM | $46.94 | Up $0.00 | $46.94 | $46.94 | 0 |
| 11:07 AM | $46.91 | Down $ -0.02 | $46.91 | $46.91 | 100 |
| 11:05 AM | $46.93 | Down $ -0.64 | $47.30 | $46.93 | 1,100 |
| 11:05 AM | $46.93 | Up $0.00 | $47.30 | $46.93 | 0 |
| 10:57 AM | $47.57 | Up $0.10 | $47.57 | $47.57 | 100 |
| 10:57 AM | $47.57 | Up $0.00 | $47.57 | $47.57 | 0 |
| 10:57 AM | $47.57 | Up $0.00 | $47.57 | $47.57 | 0 |
| 10:57 AM | $47.57 | Up $0.00 | $47.57 | $47.57 | 0 |
| 10:57 AM | $47.57 | Up $0.00 | $47.57 | $47.57 | 0 |
| 10:57 AM | $47.57 | Up $0.00 | $47.57 | $47.57 | 0 |
| 10:57 AM | $47.57 | Up $0.00 | $47.57 | $47.57 | 0 |
| 10:57 AM | $47.57 | Up $0.00 | $47.57 | $47.57 | 0 |
| 10:56 AM | $47.47 | Down $ -0.02 | $47.49 | $47.47 | 300 |
| 10:55 AM | $47.49 | Up $0.32 | $47.63 | $47.40 | 800 |
| 10:52 AM | $47.17 | Down $ -0.09 | $47.21 | $47.16 | 700 |
| 10:52 AM | $47.17 | Up $0.00 | $47.21 | $47.16 | 0 |
| 10:52 AM | $47.17 | Up $0.00 | $47.21 | $47.16 | 0 |
| 10:50 AM | $47.26 | Up $0.06 | $47.26 | $47.26 | 100 |
| 10:50 AM | $47.26 | Up $0.00 | $47.26 | $47.26 | 0 |
| 10:45 AM | $47.20 | Up $0.04 | $47.20 | $47.20 | 100 |
| 10:45 AM | $47.20 | Up $0.00 | $47.20 | $47.20 | 0 |
| 10:45 AM | $47.20 | Up $0.00 | $47.20 | $47.20 | 0 |
| 10:45 AM | $47.20 | Up $0.00 | $47.20 | $47.20 | 0 |
| 10:45 AM | $47.20 | Up $0.00 | $47.20 | $47.20 | 0 |
| 10:44 AM | $47.16 | Up $0.09 | $47.16 | $47.16 | 100 |
| 10:39 AM | $47.07 | Up $0.05 | $47.07 | $47.07 | 200 |
| 10:39 AM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 10:39 AM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 10:39 AM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 10:39 AM | $47.07 | Up $0.00 | $47.07 | $47.07 | 0 |
| 10:27 AM | $47.02 | Up $0.02 | $47.21 | $47.02 | 400 |
| 10:27 AM | $47.02 | Up $0.00 | $47.21 | $47.02 | 0 |
| 10:27 AM | $47.02 | Up $0.00 | $47.21 | $47.02 | 0 |
| 10:27 AM | $47.02 | Up $0.00 | $47.21 | $47.02 | 0 |
| 10:27 AM | $47.02 | Up $0.00 | $47.21 | $47.02 | 0 |
| 10:27 AM | $47.02 | Up $0.00 | $47.21 | $47.02 | 0 |
| 10:27 AM | $47.02 | Up $0.00 | $47.21 | $47.02 | 0 |
| 10:27 AM | $47.02 | Up $0.00 | $47.21 | $47.02 | 0 |
| 10:27 AM | $47.02 | Up $0.00 | $47.21 | $47.02 | 0 |
| 10:27 AM | $47.02 | Up $0.00 | $47.21 | $47.02 | 0 |
| 10:27 AM | $47.02 | Up $0.00 | $47.21 | $47.02 | 0 |
| 10:27 AM | $47.02 | Up $0.00 | $47.21 | $47.02 | 0 |
| 10:21 AM | $47.00 | Down $ -0.04 | $47.01 | $47.00 | 400 |
| 10:21 AM | $47.00 | Up $0.00 | $47.01 | $47.00 | 0 |
| 10:21 AM | $47.00 | Up $0.00 | $47.01 | $47.00 | 0 |
| 10:21 AM | $47.00 | Up $0.00 | $47.01 | $47.00 | 0 |
| 10:21 AM | $47.00 | Up $0.00 | $47.01 | $47.00 | 0 |
| 10:21 AM | $47.00 | Up $0.00 | $47.01 | $47.00 | 0 |
| 10:19 AM | $47.04 | Down $ -0.28 | $47.17 | $47.04 | 600 |
| 10:19 AM | $47.04 | Up $0.00 | $47.17 | $47.04 | 0 |
| 10:16 AM | $47.32 | Down $ -0.18 | $47.33 | $47.32 | 400 |
| 10:16 AM | $47.32 | Up $0.00 | $47.33 | $47.32 | 0 |
| 10:16 AM | $47.32 | Up $0.00 | $47.33 | $47.32 | 0 |
| 10:15 AM | $47.50 | Down $ -0.11 | $47.58 | $47.50 | 700 |
| 10:06 AM | $47.61 | Down $ -0.38 | $47.61 | $47.61 | 100 |
| 10:06 AM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 10:06 AM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 10:06 AM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 10:06 AM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 10:06 AM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 10:06 AM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 10:06 AM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 10:06 AM | $47.61 | Up $0.00 | $47.61 | $47.61 | 0 |
| 10:00 AM | $47.99 | Down $ -0.01 | $48.00 | $47.98 | 1,900 |
| 10:00 AM | $47.99 | Up $0.00 | $48.00 | $47.98 | 0 |
| 10:00 AM | $47.99 | Up $0.00 | $48.00 | $47.98 | 0 |
| 10:00 AM | $47.99 | Up $0.00 | $48.00 | $47.98 | 0 |
| 10:00 AM | $47.99 | Up $0.00 | $48.00 | $47.98 | 0 |
| 10:00 AM | $47.99 | Up $0.00 | $48.00 | $47.98 | 0 |
| 09:54 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 700 |
| 09:54 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 09:54 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 09:54 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 09:54 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 09:54 AM | $48.00 | Up $0.00 | $48.00 | $48.00 | 0 |
| 09:53 AM | $48.00 | Down $ -0.20 | $48.00 | $48.00 | 1,300 |
| 09:37 AM | $48.20 | Down $ -0.70 | $48.20 | $48.20 | 100 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| 09:37 AM | $48.20 | Up $0.00 | $48.20 | $48.20 | 0 |
| Previous close | $48.90 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07-11-2025 | $43.85 | $46.03 | $46.46 | $43.75 | 58,800 |
| 06-11-2025 | $48.90 | $48.88 | $49.69 | $47.88 | 58,900 |
| 05-11-2025 | $50.14 | $50.00 | $50.41 | $49.83 | 28,700 |
| 04-11-2025 | $49.82 | $49.78 | $50.02 | $49.55 | 30,700 |
| 03-11-2025 | $50.18 | $50.52 | $50.67 | $49.89 | 35,000 |
| 31-10-2025 | $51.12 | $49.76 | $51.21 | $49.76 | 33,800 |
| 30-10-2025 | $49.83 | $49.92 | $49.95 | $49.00 | 48,200 |
| 29-10-2025 | $50.19 | $50.37 | $50.48 | $49.83 | 13,100 |
| 28-10-2025 | $50.53 | $50.67 | $50.96 | $50.15 | 17,000 |
| 27-10-2025 | $50.97 | $50.09 | $51.26 | $50.07 | 13,500 |
| 24-10-2025 | $51.23 | $50.54 | $51.63 | $50.53 | 47,500 |
| 23-10-2025 | $49.93 | $49.39 | $50.27 | $49.39 | 26,400 |
| 22-10-2025 | $49.20 | $48.91 | $49.33 | $48.79 | 9,500 |
| 21-10-2025 | $49.87 | $50.66 | $50.81 | $49.58 | 15,500 |
| 20-10-2025 | $51.15 | $51.10 | $51.99 | $50.91 | 26,000 |
| 17-10-2025 | $50.12 | $49.59 | $50.34 | $49.59 | 39,700 |
| 16-10-2025 | $51.33 | $51.32 | $51.54 | $50.92 | 28,700 |
| 15-10-2025 | $52.44 | $52.11 | $53.24 | $52.11 | 73,000 |
| 14-10-2025 | $51.71 | $49.57 | $51.86 | $49.52 | 38,700 |
| 10-10-2025 | $47.23 | $47.02 | $47.48 | $46.97 | 11,900 |
| 09-10-2025 | $49.18 | $48.86 | $49.39 | $48.74 | 14,200 |
| 08-10-2025 | $49.21 | $48.75 | $49.36 | $48.66 | 13,400 |
| 07-10-2025 | $47.62 | $46.04 | $47.70 | $46.04 | 36,900 |
| 06-10-2025 | $47.45 | $47.19 | $47.64 | $47.00 | 23,300 |
| 03-10-2025 | $47.61 | $47.63 | $47.63 | $46.50 | 21,900 |
| 02-10-2025 | $47.07 | $46.27 | $47.18 | $46.17 | 47,400 |
| 01-10-2025 | $46.97 | $46.69 | $47.12 | $46.38 | 17,800 |
| 30-09-2025 | $46.72 | $45.80 | $46.90 | $45.59 | 22,500 |
| 29-09-2025 | $46.32 | $45.20 | $46.43 | $45.20 | 32,100 |
| 26-09-2025 | $45.85 | $46.26 | $46.81 | $45.66 | 57,600 |
Graphs are not available, please refer to the detailed table