Brookfield Business

BBU_u
🏛️ usa →
32.74
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 22.65 23.61 21.72 23.42 0.0M
2024-12-30 22.20 22.58 21.78 22.07 0.0M
2024-12-27 21.53 22.64 21.53 22.45 0.0M
2024-12-26 22.98 23.05 22.66 22.77 0.0M
2024-12-24 22.35 22.87 22.33 22.49 0.0M
2024-12-23 22.88 22.94 22.24 22.49 0.0M
2024-12-20 22.31 23.08 22.19 22.65 0.0M
2024-12-19 23.11 23.11 22.32 22.38 0.0M
2024-12-18 22.91 23.65 22.73 22.80 0.0M
2024-12-17 23.40 23.52 22.73 22.85 0.0M
2024-12-16 24.11 24.20 23.31 23.50 0.0M
2024-12-13 23.96 24.51 23.68 23.68 0.0M
2024-12-12 24.98 25.24 24.12 24.29 0.0M
2024-12-11 24.63 25.40 24.63 24.84 0.0M
2024-12-10 24.50 24.84 24.19 24.80 0.0M
2024-12-09 24.98 25.03 24.58 24.80 0.0M
2024-12-06 25.87 25.90 24.50 24.75 0.1M
2024-12-05 25.71 25.90 25.56 25.68 0.0M
2024-12-04 26.00 26.32 25.43 25.43 0.0M
2024-12-03 26.28 26.28 25.55 25.77 0.0M
2024-12-02 26.30 26.30 25.68 26.05 0.0M
2024-11-29 26.29 26.75 26.13 26.44 0.0M
2024-11-27 25.85 26.49 25.56 26.08 0.0M
2024-11-26 25.20 25.89 25.20 25.56 0.0M
2024-11-25 25.33 26.07 24.86 25.16 0.0M
2024-11-22 24.90 25.22 24.74 25.05 0.0M
2024-11-21 23.74 24.69 23.31 24.69 0.0M
2024-11-20 23.94 24.20 23.54 23.56 0.0M
2024-11-19 24.41 24.54 23.94 24.16 0.0M
2024-11-18 25.40 25.41 24.15 24.41 0.0M
2024-11-15 25.50 25.50 24.55 25.15 0.0M
2024-11-14 24.82 25.29 24.42 25.23 0.0M
2024-11-13 24.80 25.02 24.32 24.45 0.0M
2024-11-12 25.25 25.34 24.27 24.45 0.0M
2024-11-11 25.08 25.35 24.02 25.03 0.0M
2024-11-08 24.50 25.64 24.09 25.02 0.0M
2024-11-07 24.26 24.52 23.44 24.52 0.0M
2024-11-06 23.74 24.66 23.74 24.19 0.0M
2024-11-05 22.75 23.58 22.71 23.55 0.0M
2024-11-04 22.35 22.97 22.35 22.65 0.0M
2024-11-01 22.79 22.86 22.20 22.43 0.0M
2024-10-31 22.07 22.70 21.69 22.26 0.0M
2024-10-30 21.68 22.64 21.67 22.00 0.0M
2024-10-29 21.57 21.72 21.22 21.67 0.0M
2024-10-28 21.75 21.92 21.12 21.52 0.0M
2024-10-25 22.17 22.29 21.65 21.68 0.0M
2024-10-24 22.86 22.89 22.04 22.20 0.0M
2024-10-23 23.52 23.52 22.55 22.55 0.0M
2024-10-22 23.00 23.10 22.45 23.10 0.0M
2024-10-21 23.86 24.02 23.35 23.35 0.0M
2024-10-18 24.08 24.18 23.72 23.72 0.0M
2024-10-17 24.65 24.96 23.82 23.98 0.0M
2024-10-16 24.23 24.87 24.23 24.35 0.0M
2024-10-15 23.56 24.60 23.32 24.22 0.0M
2024-10-14 23.35 23.75 23.35 23.75 0.0M
2024-10-11 22.90 23.31 22.73 23.31 0.0M
2024-10-10 22.59 22.80 22.42 22.60 0.0M
2024-10-09 23.22 23.22 22.49 22.79 0.0M
2024-10-08 23.00 23.79 22.98 23.38 0.0M
2024-10-07 23.74 23.90 23.06 23.33 0.0M
2024-10-04 24.20 24.20 23.75 23.75 0.0M
2024-10-03 23.70 23.83 23.15 23.79 0.0M
2024-10-02 23.66 23.86 23.15 23.71 0.0M
2024-10-01 23.31 23.74 23.31 23.48 0.0M
2024-09-30 24.00 24.19 23.12 23.30 0.0M
2024-09-27 23.62 23.93 23.41 23.93 0.0M
2024-09-26 23.20 23.64 23.02 23.47 0.0M
2024-09-25 23.67 23.67 23.04 23.12 0.0M
2024-09-24 22.15 23.60 22.15 23.60 0.0M
2024-09-23 22.66 22.66 22.30 22.36 0.0M
2024-09-20 22.10 22.74 22.10 22.40 0.0M
2024-09-19 22.25 22.30 21.79 22.20 0.0M
2024-09-18 21.64 22.13 21.55 21.89 0.0M
2024-09-17 21.00 21.82 21.00 21.82 0.0M
2024-09-16 21.33 21.33 21.04 21.18 0.0M
2024-09-13 20.67 21.30 20.64 21.10 0.0M
2024-09-12 20.31 20.84 20.31 20.56 0.0M
2024-09-11 19.82 20.39 19.82 20.10 0.0M
2024-09-10 19.85 20.11 19.38 20.08 0.0M
2024-09-09 19.30 19.71 19.18 19.64 0.0M
2024-09-06 20.02 20.02 18.86 19.22 0.0M
2024-09-05 19.79 20.12 19.55 19.55 0.0M
2024-09-04 20.08 20.30 19.78 20.02 0.0M
2024-09-03 20.15 20.77 19.70 19.98 0.0M
2024-08-30 20.50 21.10 20.23 20.40 0.0M
2024-08-29 21.03 21.03 20.50 20.50 0.0M
2024-08-28 21.99 21.99 20.52 20.62 0.0M
2024-08-27 21.04 21.15 20.83 20.88 0.0M
2024-08-26 21.40 21.65 21.23 21.30 0.0M
2024-08-23 20.07 21.29 20.06 21.17 0.0M
2024-08-22 20.33 20.33 20.00 20.05 0.0M
2024-08-21 20.37 20.43 20.15 20.34 0.0M
2024-08-20 20.02 20.32 19.83 20.21 0.0M
2024-08-19 19.75 20.23 19.75 20.04 0.0M
2024-08-16 20.27 20.27 19.51 19.66 0.0M
2024-08-15 20.31 20.49 19.92 20.15 0.0M
2024-08-14 20.01 20.03 19.80 19.91 0.0M
2024-08-13 19.92 20.20 19.58 20.05 0.0M
2024-08-12 19.40 19.80 19.14 19.80 0.0M
2024-08-09 19.57 19.57 19.13 19.46 0.0M
2024-08-08 18.97 19.43 18.82 19.33 0.0M
2024-08-07 19.60 19.60 18.45 18.78 0.0M
2024-08-06 19.14 19.66 19.00 19.24 0.0M
2024-08-05 18.53 19.61 18.53 19.25 0.0M
2024-08-02 19.75 20.50 19.75 20.10 0.1M
2024-08-01 20.70 20.87 20.14 20.75 0.0M
2024-07-31 20.22 20.62 20.22 20.38 0.0M
2024-07-30 20.20 20.25 19.73 20.11 0.0M
2024-07-29 20.61 20.61 20.18 20.20 0.0M
2024-07-26 20.61 20.66 20.36 20.40 0.0M
2024-07-25 20.53 20.53 19.69 20.29 0.0M
2024-07-24 20.20 20.34 19.66 19.66 0.0M
2024-07-23 19.98 20.40 19.91 20.40 0.0M
2024-07-22 19.74 20.09 19.74 19.98 0.0M
2024-07-19 19.84 19.99 19.83 19.86 0.0M
2024-07-18 20.20 20.22 19.86 19.88 0.0M
2024-07-17 20.70 20.99 19.93 20.44 0.0M
2024-07-16 20.10 20.99 19.92 20.66 0.0M
2024-07-15 20.20 20.40 19.70 20.10 0.0M
2024-07-12 19.96 20.69 19.96 20.05 0.0M
2024-07-11 19.70 19.99 19.64 19.89 0.0M
2024-07-10 19.17 20.05 19.12 19.44 0.0M
2024-07-09 18.75 19.14 18.75 19.05 0.0M
2024-07-08 18.22 19.04 17.88 18.80 0.0M
2024-07-05 18.00 18.86 17.87 18.22 0.0M
2024-07-03 18.95 19.00 18.70 18.80 0.0M
2024-07-02 18.66 18.98 18.65 18.76 0.0M
2024-07-01 19.00 19.00 18.66 18.78 0.0M
2024-06-28 18.88 19.00 18.78 18.85 0.0M
2024-06-27 18.23 18.51 18.08 18.34 0.0M
2024-06-26 17.02 18.25 17.02 18.12 0.0M
2024-06-25 17.25 17.25 16.85 16.96 0.0M
2024-06-24 17.41 17.86 17.34 17.35 0.0M
2024-06-21 18.02 18.28 17.35 17.49 0.1M
2024-06-20 19.53 19.54 18.25 18.34 0.0M
2024-06-18 19.63 19.68 19.48 19.68 0.0M
2024-06-17 19.29 19.72 19.15 19.44 0.0M
2024-06-14 18.79 19.37 18.78 19.29 0.0M
2024-06-13 19.28 19.44 18.93 19.01 0.0M
2024-06-12 18.74 19.50 18.74 19.11 0.0M
2024-06-11 18.45 18.62 18.30 18.56 0.0M
2024-06-10 18.62 19.05 18.24 18.74 0.0M
2024-06-07 18.48 18.82 18.42 18.62 0.0M
2024-06-06 18.50 18.68 18.49 18.59 0.0M
2024-06-05 18.48 18.76 18.28 18.63 0.0M
2024-06-04 18.10 18.33 18.01 18.33 0.0M
2024-06-03 18.27 18.28 18.04 18.28 0.0M
2024-05-31 18.14 18.16 17.80 18.08 0.0M
2024-05-30 18.19 18.26 18.01 18.12 0.0M
2024-05-29 18.25 18.25 18.07 18.10 0.0M
2024-05-28 18.74 19.00 18.26 18.35 0.0M
2024-05-24 18.72 19.00 18.72 18.89 0.0M
2024-05-23 19.03 19.03 18.54 18.66 0.0M
2024-05-22 19.61 19.61 18.70 18.88 0.0M
2024-05-21 19.99 19.99 19.42 19.51 0.0M
2024-05-20 19.86 20.00 18.56 20.00 0.0M
2024-05-17 19.78 20.02 19.40 19.72 0.0M
2024-05-16 19.85 19.85 19.08 19.81 0.0M
2024-05-15 19.60 19.81 19.37 19.78 0.0M
2024-05-14 19.51 19.62 19.33 19.41 0.0M
2024-05-13 19.82 19.82 19.44 19.50 0.0M
2024-05-10 19.50 19.75 19.26 19.62 0.0M
2024-05-09 19.12 19.69 19.12 19.64 0.0M
2024-05-08 18.88 19.25 18.88 19.12 0.0M
2024-05-07 19.01 19.07 18.88 18.88 0.0M
2024-05-06 18.48 19.36 18.48 19.00 0.0M
2024-05-03 19.20 19.20 18.51 18.89 0.0M
2024-05-02 18.95 19.12 18.75 18.93 0.0M
2024-05-01 18.80 18.91 18.57 18.71 0.0M
2024-04-30 18.84 19.03 18.71 18.79 0.0M
2024-04-29 19.03 19.07 18.71 18.95 0.0M
2024-04-26 19.16 19.56 19.15 19.15 0.0M
2024-04-25 19.70 19.70 18.71 19.00 0.0M
2024-04-24 19.77 19.86 19.49 19.58 0.0M
2024-04-23 19.86 19.99 19.55 19.75 0.0M
2024-04-22 19.60 19.79 19.50 19.66 0.0M
2024-04-19 19.61 19.61 19.42 19.44 0.0M
2024-04-18 19.14 19.99 19.14 19.34 0.0M
2024-04-17 19.54 19.75 19.11 19.22 0.0M
2024-04-16 19.72 19.85 19.05 19.25 0.0M
2024-04-15 19.44 20.18 19.31 19.60 0.0M
2024-04-12 19.56 19.77 19.05 19.60 0.0M
2024-04-11 19.47 20.08 19.15 19.71 0.0M
2024-04-10 20.28 20.28 19.46 19.50 0.0M
2024-04-09 20.40 20.73 20.40 20.55 0.0M
2024-04-08 20.53 20.53 20.35 20.45 0.0M
2024-04-05 20.55 20.63 20.33 20.57 0.0M
2024-04-04 21.49 21.49 20.65 20.68 0.0M
2024-04-03 21.65 22.13 21.37 21.55 0.0M
2024-04-02 21.62 21.65 21.02 21.65 0.0M
2024-04-01 22.00 22.22 21.51 21.64 0.0M
2024-03-28 22.10 22.38 21.85 22.10 0.0M
2024-03-27 21.79 22.30 21.48 22.15 0.0M
2024-03-26 21.93 22.01 21.50 21.62 0.0M
2024-03-25 22.38 22.38 21.62 21.69 0.0M
2024-03-22 22.56 22.56 22.16 22.23 0.0M
2024-03-21 22.12 22.50 22.12 22.50 0.0M
2024-03-20 21.40 22.13 21.17 22.13 0.0M
2024-03-19 21.00 21.66 20.88 21.58 0.0M
2024-03-18 20.85 21.06 20.72 20.90 0.0M
2024-03-15 21.05 21.14 20.61 20.66 0.0M
2024-03-14 20.92 21.16 20.84 21.08 0.0M
2024-03-13 20.92 21.10 20.73 21.10 0.0M
2024-03-12 20.83 21.06 20.75 20.99 0.0M
2024-03-11 20.94 21.08 20.87 20.92 0.0M
2024-03-08 21.35 21.44 20.97 20.97 0.0M
2024-03-07 21.43 21.67 21.32 21.51 0.0M
2024-03-06 21.39 21.40 20.91 21.20 0.0M
2024-03-05 21.40 21.54 21.17 21.39 0.0M
2024-03-04 21.68 21.76 21.25 21.34 0.0M
2024-03-01 21.29 21.76 21.29 21.59 0.0M
2024-02-29 21.58 21.61 21.17 21.37 0.0M
2024-02-28 21.65 21.78 21.48 21.66 0.0M
2024-02-27 21.53 21.82 21.53 21.71 0.0M
2024-02-26 22.00 22.01 21.56 21.56 0.0M
2024-02-23 22.07 22.21 21.86 21.90 0.0M
2024-02-22 22.09 22.42 22.00 22.21 0.0M
2024-02-21 22.40 22.56 21.86 22.16 0.0M
2024-02-20 22.32 23.26 22.32 22.52 0.0M
2024-02-16 22.91 23.33 22.91 23.10 0.0M
2024-02-15 22.43 23.28 22.42 22.91 0.0M
2024-02-14 23.21 23.21 22.58 22.89 0.0M
2024-02-13 22.66 23.06 22.01 22.84 0.0M
2024-02-12 23.29 23.75 23.10 23.50 0.0M
2024-02-09 22.81 23.19 22.57 23.19 0.0M
2024-02-08 22.96 23.12 22.78 22.84 0.0M
2024-02-07 23.14 23.18 22.84 23.04 0.0M
2024-02-06 22.73 23.02 22.62 22.97 0.0M
2024-02-05 23.45 23.45 22.21 22.47 0.0M
2024-02-02 22.32 23.06 21.76 23.06 0.0M
2024-02-01 21.42 22.53 21.42 22.40 0.0M
2024-01-31 21.86 22.10 21.63 21.63 0.0M
2024-01-30 21.59 21.96 21.51 21.68 0.0M
2024-01-29 21.64 21.85 21.62 21.75 0.0M
2024-01-26 21.00 21.62 21.00 21.56 0.0M
2024-01-25 20.88 21.32 20.88 21.32 0.0M
2024-01-24 21.07 21.33 20.70 21.15 0.0M
2024-01-23 21.20 21.20 20.70 21.06 0.0M
2024-01-22 20.27 21.05 20.27 21.00 0.0M
2024-01-19 19.95 20.32 19.95 20.15 0.0M
2024-01-18 19.79 20.16 19.79 20.13 0.0M
2024-01-17 19.37 19.99 19.15 19.44 0.0M
2024-01-16 19.26 19.66 19.26 19.66 0.0M
2024-01-12 19.45 19.90 19.43 19.51 0.0M
2024-01-11 19.50 19.84 19.21 19.50 0.0M
2024-01-10 19.93 20.06 19.53 19.66 0.0M
2024-01-09 20.10 20.23 19.75 19.92 0.0M
2024-01-08 20.36 20.36 19.70 20.01 0.0M
2024-01-05 19.19 20.05 19.19 19.96 0.0M
2024-01-04 19.52 20.10 19.36 19.41 0.0M
2024-01-03 20.08 20.30 19.62 19.68 0.0M
2024-01-02 20.60 20.60 19.83 20.17 0.0M