Quotes and Market Data
Find a quote
BROOKFIELD BUSINESS CORPORATION
45.48 Down -0.49 (-1.08 %)
Delayed : 2025/09/03 17:40:00
- Previous close $45.97
- Opening $45.50
- Price Ask $45.40
- Price Bid $45.40
- Size Bid 1
- Size Ask 1
- Today High $45.91
- Today Low $44.99
- 52 Weeks High $48.45
- 52 Weeks Low $27.52
- Volume 66,692
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 04:00 PM | $45.48 | Up $0.08 | $45.48 | $45.48 | 2,400 |
| 03:59 PM | $45.40 | Down $ -0.01 | $45.45 | $45.40 | 5,600 |
| 03:58 PM | $45.41 | Up $0.02 | $45.41 | $45.41 | 200 |
| 03:56 PM | $45.39 | Down $ -0.11 | $45.40 | $45.39 | 300 |
| 03:56 PM | $45.39 | Up $0.00 | $45.40 | $45.39 | 0 |
| 03:55 PM | $45.49 | Down $ -0.04 | $45.49 | $45.37 | 800 |
| 03:54 PM | $45.53 | Up $0.13 | $45.53 | $45.38 | 700 |
| 03:52 PM | $45.40 | Up $0.01 | $45.40 | $45.40 | 100 |
| 03:52 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 03:51 PM | $45.39 | Up $0.03 | $45.39 | $45.39 | 100 |
| 03:50 PM | $45.36 | Up $0.00 | $45.38 | $45.36 | 500 |
| 03:49 PM | $45.36 | Up $0.01 | $45.36 | $45.27 | 400 |
| 03:47 PM | $45.35 | Up $0.01 | $45.35 | $45.34 | 300 |
| 03:47 PM | $45.35 | Up $0.00 | $45.35 | $45.34 | 0 |
| 03:41 PM | $45.34 | Up $0.02 | $45.34 | $45.34 | 100 |
| 03:41 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 03:41 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 03:41 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 03:41 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 03:41 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 03:35 PM | $45.32 | Up $0.06 | $45.32 | $45.32 | 100 |
| 03:35 PM | $45.32 | Up $0.00 | $45.32 | $45.32 | 0 |
| 03:35 PM | $45.32 | Up $0.00 | $45.32 | $45.32 | 0 |
| 03:35 PM | $45.32 | Up $0.00 | $45.32 | $45.32 | 0 |
| 03:35 PM | $45.32 | Up $0.00 | $45.32 | $45.32 | 0 |
| 03:35 PM | $45.32 | Up $0.00 | $45.32 | $45.32 | 0 |
| 03:33 PM | $45.26 | Up $0.03 | $45.26 | $45.23 | 300 |
| 03:33 PM | $45.26 | Up $0.00 | $45.26 | $45.23 | 0 |
| 03:29 PM | $45.23 | Up $0.12 | $45.23 | $45.15 | 7,000 |
| 03:29 PM | $45.23 | Up $0.00 | $45.23 | $45.15 | 0 |
| 03:29 PM | $45.23 | Up $0.00 | $45.23 | $45.15 | 0 |
| 03:29 PM | $45.23 | Up $0.00 | $45.23 | $45.15 | 0 |
| 03:21 PM | $45.11 | Down $ -0.09 | $45.11 | $45.11 | 200 |
| 03:21 PM | $45.11 | Up $0.00 | $45.11 | $45.11 | 0 |
| 03:21 PM | $45.11 | Up $0.00 | $45.11 | $45.11 | 0 |
| 03:21 PM | $45.11 | Up $0.00 | $45.11 | $45.11 | 0 |
| 03:21 PM | $45.11 | Up $0.00 | $45.11 | $45.11 | 0 |
| 03:21 PM | $45.11 | Up $0.00 | $45.11 | $45.11 | 0 |
| 03:21 PM | $45.11 | Up $0.00 | $45.11 | $45.11 | 0 |
| 03:21 PM | $45.11 | Up $0.00 | $45.11 | $45.11 | 0 |
| 03:12 PM | $45.20 | Down $ -0.05 | $45.20 | $45.20 | 100 |
| 03:12 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:12 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:12 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:12 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:12 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:12 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:12 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:12 PM | $45.20 | Up $0.00 | $45.20 | $45.20 | 0 |
| 03:10 PM | $45.25 | Down $ -0.06 | $45.25 | $45.25 | 100 |
| 03:10 PM | $45.25 | Up $0.00 | $45.25 | $45.25 | 0 |
| 02:43 PM | $45.31 | Down $ -0.03 | $45.31 | $45.29 | 300 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:43 PM | $45.31 | Up $0.00 | $45.31 | $45.29 | 0 |
| 02:28 PM | $45.34 | Up $0.10 | $45.34 | $45.34 | 100 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:28 PM | $45.34 | Up $0.00 | $45.34 | $45.34 | 0 |
| 02:22 PM | $45.24 | Up $0.06 | $45.24 | $45.24 | 200 |
| 02:22 PM | $45.24 | Up $0.00 | $45.24 | $45.24 | 0 |
| 02:22 PM | $45.24 | Up $0.00 | $45.24 | $45.24 | 0 |
| 02:22 PM | $45.24 | Up $0.00 | $45.24 | $45.24 | 0 |
| 02:22 PM | $45.24 | Up $0.00 | $45.24 | $45.24 | 0 |
| 02:22 PM | $45.24 | Up $0.00 | $45.24 | $45.24 | 0 |
| 02:21 PM | $45.18 | Down $ -0.01 | $45.19 | $45.18 | 300 |
| 02:17 PM | $45.19 | Up $0.09 | $45.19 | $45.17 | 300 |
| 02:17 PM | $45.19 | Up $0.00 | $45.19 | $45.17 | 0 |
| 02:17 PM | $45.19 | Up $0.00 | $45.19 | $45.17 | 0 |
| 02:17 PM | $45.19 | Up $0.00 | $45.19 | $45.17 | 0 |
| 02:12 PM | $45.10 | Up $0.05 | $45.10 | $44.99 | 3,500 |
| 02:12 PM | $45.10 | Up $0.00 | $45.10 | $44.99 | 0 |
| 02:12 PM | $45.10 | Up $0.00 | $45.10 | $44.99 | 0 |
| 02:12 PM | $45.10 | Up $0.00 | $45.10 | $44.99 | 0 |
| 02:12 PM | $45.10 | Up $0.00 | $45.10 | $44.99 | 0 |
| 02:11 PM | $45.05 | Down $ -0.04 | $45.05 | $45.05 | 100 |
| 02:02 PM | $45.09 | Up $0.05 | $45.09 | $45.08 | 200 |
| 02:02 PM | $45.09 | Up $0.00 | $45.09 | $45.08 | 0 |
| 02:02 PM | $45.09 | Up $0.00 | $45.09 | $45.08 | 0 |
| 02:02 PM | $45.09 | Up $0.00 | $45.09 | $45.08 | 0 |
| 02:02 PM | $45.09 | Up $0.00 | $45.09 | $45.08 | 0 |
| 02:02 PM | $45.09 | Up $0.00 | $45.09 | $45.08 | 0 |
| 02:02 PM | $45.09 | Up $0.00 | $45.09 | $45.08 | 0 |
| 02:02 PM | $45.09 | Up $0.00 | $45.09 | $45.08 | 0 |
| 02:02 PM | $45.09 | Up $0.00 | $45.09 | $45.08 | 0 |
| 01:56 PM | $45.05 | Down $ -0.02 | $45.05 | $45.02 | 500 |
| 01:56 PM | $45.05 | Up $0.00 | $45.05 | $45.02 | 0 |
| 01:56 PM | $45.05 | Up $0.00 | $45.05 | $45.02 | 0 |
| 01:56 PM | $45.05 | Up $0.00 | $45.05 | $45.02 | 0 |
| 01:56 PM | $45.05 | Up $0.00 | $45.05 | $45.02 | 0 |
| 01:56 PM | $45.05 | Up $0.00 | $45.05 | $45.02 | 0 |
| 01:54 PM | $45.06 | Up $0.01 | $45.06 | $45.03 | 500 |
| 01:54 PM | $45.06 | Up $0.00 | $45.06 | $45.03 | 0 |
| 01:52 PM | $45.05 | Up $0.04 | $45.05 | $45.05 | 300 |
| 01:52 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 01:45 PM | $45.01 | Down $ -0.01 | $45.01 | $45.01 | 100 |
| 01:45 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 01:45 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 01:45 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 01:45 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 01:45 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 01:45 PM | $45.01 | Up $0.00 | $45.01 | $45.01 | 0 |
| 01:43 PM | $45.02 | Down $ -0.10 | $45.02 | $45.02 | 200 |
| 01:43 PM | $45.02 | Up $0.00 | $45.02 | $45.02 | 0 |
| 01:41 PM | $45.12 | Up $0.07 | $45.12 | $45.00 | 1,500 |
| 01:41 PM | $45.12 | Up $0.00 | $45.12 | $45.00 | 0 |
| 01:40 PM | $45.05 | Down $ -0.03 | $45.08 | $45.05 | 1,000 |
| 01:35 PM | $45.08 | Down $ -0.04 | $45.08 | $45.08 | 100 |
| 01:35 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:35 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:35 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:35 PM | $45.08 | Up $0.00 | $45.08 | $45.08 | 0 |
| 01:34 PM | $45.12 | Down $ -0.24 | $45.17 | $45.12 | 600 |
| 01:20 PM | $45.36 | Up $0.08 | $45.36 | $45.36 | 100 |
| 01:20 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 01:20 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 01:20 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 01:20 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 01:20 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 01:20 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 01:20 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 01:20 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 01:20 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 01:20 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 01:20 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 01:20 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 01:20 PM | $45.36 | Up $0.00 | $45.36 | $45.36 | 0 |
| 01:13 PM | $45.28 | Up $0.07 | $45.28 | $45.27 | 400 |
| 01:13 PM | $45.28 | Up $0.00 | $45.28 | $45.27 | 0 |
| 01:13 PM | $45.28 | Up $0.00 | $45.28 | $45.27 | 0 |
| 01:13 PM | $45.28 | Up $0.00 | $45.28 | $45.27 | 0 |
| 01:13 PM | $45.28 | Up $0.00 | $45.28 | $45.27 | 0 |
| 01:13 PM | $45.28 | Up $0.00 | $45.28 | $45.27 | 0 |
| 01:13 PM | $45.28 | Up $0.00 | $45.28 | $45.27 | 0 |
| 01:12 PM | $45.21 | Down $ -0.05 | $45.24 | $45.20 | 1,100 |
| 01:11 PM | $45.26 | Up $0.13 | $45.30 | $45.21 | 2,400 |
| 01:02 PM | $45.14 | Up $0.09 | $45.14 | $45.14 | 100 |
| 01:02 PM | $45.14 | Up $0.00 | $45.14 | $45.14 | 0 |
| 01:02 PM | $45.14 | Up $0.00 | $45.14 | $45.14 | 0 |
| 01:02 PM | $45.14 | Up $0.00 | $45.14 | $45.14 | 0 |
| 01:02 PM | $45.14 | Up $0.00 | $45.14 | $45.14 | 0 |
| 01:02 PM | $45.14 | Up $0.00 | $45.14 | $45.14 | 0 |
| 01:02 PM | $45.14 | Up $0.00 | $45.14 | $45.14 | 0 |
| 01:02 PM | $45.14 | Up $0.00 | $45.14 | $45.14 | 0 |
| 01:02 PM | $45.14 | Up $0.00 | $45.14 | $45.14 | 0 |
| 12:51 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 100 |
| 12:51 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:51 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:51 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:51 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:51 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:51 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:51 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:51 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:51 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:51 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:46 PM | $45.05 | Down $ -0.11 | $45.05 | $45.05 | 100 |
| 12:46 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:46 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:46 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:46 PM | $45.05 | Up $0.00 | $45.05 | $45.05 | 0 |
| 12:40 PM | $45.16 | Down $ -0.13 | $45.29 | $45.15 | 1,000 |
| 12:40 PM | $45.16 | Up $0.00 | $45.29 | $45.15 | 0 |
| 12:40 PM | $45.16 | Up $0.00 | $45.29 | $45.15 | 0 |
| 12:40 PM | $45.16 | Up $0.00 | $45.29 | $45.15 | 0 |
| 12:40 PM | $45.16 | Up $0.00 | $45.29 | $45.15 | 0 |
| 12:40 PM | $45.16 | Up $0.00 | $45.29 | $45.15 | 0 |
| 12:38 PM | $45.29 | Down $ -0.09 | $45.29 | $45.29 | 100 |
| 12:38 PM | $45.29 | Up $0.00 | $45.29 | $45.29 | 0 |
| 12:29 PM | $45.38 | Down $ -0.01 | $45.38 | $45.38 | 900 |
| 12:29 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 12:29 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 12:29 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 12:29 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 12:29 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 12:29 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 12:29 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 12:29 PM | $45.38 | Up $0.00 | $45.38 | $45.38 | 0 |
| 12:28 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 100 |
| 12:26 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 200 |
| 12:26 PM | $45.39 | Up $0.00 | $45.39 | $45.39 | 0 |
| 12:25 PM | $45.39 | Down $ -0.05 | $45.39 | $45.39 | 100 |
| 12:24 PM | $45.44 | Up $0.05 | $45.44 | $45.44 | 600 |
| 12:23 PM | $45.39 | Down $ -0.01 | $45.39 | $45.39 | 100 |
| 12:14 PM | $45.40 | Down $ -0.10 | $45.40 | $45.40 | 200 |
| 12:14 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:14 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:14 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:14 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:14 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:14 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:14 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 12:14 PM | $45.40 | Up $0.00 | $45.40 | $45.40 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 200 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:43 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:39 AM | $45.50 | Down $ -0.06 | $45.50 | $45.50 | 100 |
| 11:39 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:39 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:39 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 11:16 AM | $45.56 | Down $ -0.21 | $45.70 | $45.55 | 600 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:16 AM | $45.56 | Up $0.00 | $45.70 | $45.55 | 0 |
| 11:13 AM | $45.77 | Down $ -0.14 | $45.78 | $45.77 | 300 |
| 11:13 AM | $45.77 | Up $0.00 | $45.78 | $45.77 | 0 |
| 11:13 AM | $45.77 | Up $0.00 | $45.78 | $45.77 | 0 |
| 11:06 AM | $45.91 | Up $0.09 | $45.91 | $45.91 | 100 |
| 11:06 AM | $45.91 | Up $0.00 | $45.91 | $45.91 | 0 |
| 11:06 AM | $45.91 | Up $0.00 | $45.91 | $45.91 | 0 |
| 11:06 AM | $45.91 | Up $0.00 | $45.91 | $45.91 | 0 |
| 11:06 AM | $45.91 | Up $0.00 | $45.91 | $45.91 | 0 |
| 11:06 AM | $45.91 | Up $0.00 | $45.91 | $45.91 | 0 |
| 11:06 AM | $45.91 | Up $0.00 | $45.91 | $45.91 | 0 |
| 11:03 AM | $45.82 | Up $0.16 | $45.82 | $45.68 | 500 |
| 11:03 AM | $45.82 | Up $0.00 | $45.82 | $45.68 | 0 |
| 11:03 AM | $45.82 | Up $0.00 | $45.82 | $45.68 | 0 |
| 10:44 AM | $45.66 | Up $0.13 | $45.66 | $45.64 | 300 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:44 AM | $45.66 | Up $0.00 | $45.66 | $45.64 | 0 |
| 10:15 AM | $45.53 | Down $ -0.09 | $45.57 | $45.53 | 500 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:15 AM | $45.53 | Up $0.00 | $45.57 | $45.53 | 0 |
| 10:14 AM | $45.62 | Down $ -0.12 | $45.62 | $45.62 | 100 |
| 10:06 AM | $45.74 | Up $0.13 | $45.74 | $45.74 | 200 |
| 10:06 AM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 10:06 AM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 10:06 AM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 10:06 AM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 10:06 AM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 10:06 AM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 10:06 AM | $45.74 | Up $0.00 | $45.74 | $45.74 | 0 |
| 10:01 AM | $45.61 | Up $0.30 | $45.63 | $45.61 | 400 |
| 10:01 AM | $45.61 | Up $0.00 | $45.63 | $45.61 | 0 |
| 10:01 AM | $45.61 | Up $0.00 | $45.63 | $45.61 | 0 |
| 10:01 AM | $45.61 | Up $0.00 | $45.63 | $45.61 | 0 |
| 10:01 AM | $45.61 | Up $0.00 | $45.63 | $45.61 | 0 |
| 09:57 AM | $45.31 | Down $ -0.16 | $45.50 | $45.31 | 3,200 |
| 09:57 AM | $45.31 | Up $0.00 | $45.50 | $45.31 | 0 |
| 09:57 AM | $45.31 | Up $0.00 | $45.50 | $45.31 | 0 |
| 09:57 AM | $45.31 | Up $0.00 | $45.50 | $45.31 | 0 |
| 09:53 AM | $45.47 | Down $ -0.03 | $45.47 | $45.42 | 1,400 |
| 09:53 AM | $45.47 | Up $0.00 | $45.47 | $45.42 | 0 |
| 09:53 AM | $45.47 | Up $0.00 | $45.47 | $45.42 | 0 |
| 09:53 AM | $45.47 | Up $0.00 | $45.47 | $45.42 | 0 |
| 09:52 AM | $45.50 | Down $ -0.01 | $45.51 | $45.50 | 300 |
| 09:51 AM | $45.51 | Up $0.03 | $45.51 | $45.51 | 400 |
| 09:50 AM | $45.48 | Up $0.14 | $45.48 | $45.34 | 300 |
| 09:45 AM | $45.34 | Down $ -0.20 | $45.34 | $45.26 | 600 |
| 09:45 AM | $45.34 | Up $0.00 | $45.34 | $45.26 | 0 |
| 09:45 AM | $45.34 | Up $0.00 | $45.34 | $45.26 | 0 |
| 09:45 AM | $45.34 | Up $0.00 | $45.34 | $45.26 | 0 |
| 09:45 AM | $45.34 | Up $0.00 | $45.34 | $45.26 | 0 |
| 09:44 AM | $45.55 | Up $0.02 | $45.55 | $45.55 | 100 |
| 09:42 AM | $45.53 | Up $0.02 | $45.53 | $45.50 | 300 |
| 09:42 AM | $45.53 | Up $0.00 | $45.53 | $45.50 | 0 |
| 09:41 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 1,100 |
| 09:38 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 1,300 |
| 09:38 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 09:38 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 0 |
| 09:37 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 1,000 |
| 09:36 AM | $45.50 | Up $0.00 | $45.50 | $45.49 | 1,400 |
| 09:35 AM | $45.50 | Up $0.00 | $45.50 | $45.49 | 200 |
| 09:34 AM | $45.50 | Up $0.00 | $45.50 | $45.50 | 200 |
| 09:33 AM | $45.50 | Up $0.00 | $45.50 | $45.49 | 800 |
| 09:32 AM | $45.50 | Up $0.02 | $45.50 | $45.48 | 900 |
| 09:31 AM | $45.48 | Up $0.28 | $45.49 | $45.48 | 200 |
| 09:30 AM | $45.20 | Down $ -0.77 | $45.50 | $45.20 | 12,400 |
| Previous close | $45.97 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 03-09-2025 | $45.48 | $45.40 | $45.53 | $44.99 | 36,700 |
| 02-09-2025 | $45.97 | $45.64 | $46.29 | $45.54 | 15,000 |
| 29-08-2025 | $45.36 | $46.88 | $46.88 | $45.28 | 28,700 |
| 28-08-2025 | $48.24 | $47.66 | $48.34 | $47.61 | 29,800 |
| 27-08-2025 | $48.00 | $47.97 | $48.13 | $47.80 | 21,100 |
| 26-08-2025 | $48.21 | $48.16 | $48.32 | $47.90 | 44,100 |
| 25-08-2025 | $47.92 | $47.31 | $47.97 | $47.23 | 34,000 |
| 22-08-2025 | $47.26 | $48.07 | $48.16 | $47.16 | 15,500 |
| 21-08-2025 | $46.56 | $47.05 | $47.42 | $46.49 | 15,500 |
| 20-08-2025 | $46.74 | $46.10 | $46.85 | $46.10 | 94,900 |
| 19-08-2025 | $46.18 | $46.06 | $46.23 | $45.80 | 41,300 |
| 18-08-2025 | $45.72 | $44.47 | $45.73 | $44.41 | 58,300 |
| 15-08-2025 | $43.02 | $42.54 | $43.04 | $42.48 | 30,900 |
| 14-08-2025 | $41.99 | $41.15 | $42.03 | $41.15 | 29,800 |
| 13-08-2025 | $41.33 | $40.68 | $41.39 | $40.66 | 19,300 |
| 12-08-2025 | $39.86 | $40.46 | $40.48 | $39.85 | 14,300 |
| 11-08-2025 | $39.81 | $39.25 | $39.84 | $39.24 | 17,900 |
| 08-08-2025 | $39.55 | $40.47 | $40.60 | $39.50 | 26,500 |
| 07-08-2025 | $40.78 | $41.46 | $41.46 | $40.53 | 35,200 |
| 06-08-2025 | $42.01 | $42.27 | $42.37 | $41.79 | 23,600 |
| 05-08-2025 | $42.53 | $42.40 | $43.09 | $42.18 | 28,000 |
| 01-08-2025 | $40.60 | $41.33 | $41.44 | $40.46 | 22,000 |
| 31-07-2025 | $42.58 | $42.32 | $42.91 | $42.22 | 27,800 |
| 30-07-2025 | $42.75 | $43.65 | $43.89 | $42.46 | 23,000 |
| 29-07-2025 | $44.06 | $43.70 | $44.18 | $43.59 | 13,100 |
| 28-07-2025 | $43.97 | $43.88 | $44.01 | $43.45 | 16,000 |
| 25-07-2025 | $43.94 | $43.16 | $44.00 | $43.11 | 43,500 |
| 24-07-2025 | $43.70 | $42.86 | $43.73 | $42.86 | 37,600 |
| 23-07-2025 | $43.31 | $42.89 | $43.59 | $42.78 | 21,300 |
| 22-07-2025 | $42.54 | $42.49 | $42.88 | $42.34 | 25,500 |
Graphs are not available, please refer to the detailed table