Brookfield Business Partners LP

BBU_u
🏛️ 美国 →
32.83
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 29.41 29.63 29.32 29.56 0.0M
2021-12-30 29.63 29.73 29.41 29.41 0.0M
2021-12-29 29.62 29.70 29.28 29.50 0.0M
2021-12-28 30.17 30.17 29.29 29.59 0.0M
2021-12-27 29.57 29.57 29.28 29.49 0.0M
2021-12-23 29.35 29.53 29.14 29.31 0.0M
2021-12-22 28.88 29.42 28.88 29.25 0.0M
2021-12-21 28.74 29.31 28.71 28.98 0.0M
2021-12-20 28.75 28.83 28.11 28.36 0.0M
2021-12-17 29.48 29.60 29.01 29.01 0.0M
2021-12-16 30.02 30.02 29.41 29.69 0.0M
2021-12-15 29.49 30.10 29.15 29.71 0.0M
2021-12-14 29.15 29.52 28.71 29.33 0.0M
2021-12-13 30.07 30.07 29.06 29.45 0.0M
2021-12-10 30.25 30.63 29.89 30.10 0.0M
2021-12-09 29.35 30.19 29.35 30.19 0.0M
2021-12-08 29.63 29.91 29.33 29.64 0.0M
2021-12-07 30.12 30.12 29.56 29.71 0.0M
2021-12-06 28.93 30.00 28.93 29.49 0.0M
2021-12-03 29.55 29.87 28.81 28.82 0.0M
2021-12-02 28.45 29.51 28.31 29.51 0.0M
2021-12-01 29.52 29.53 28.28 28.42 0.1M
2021-11-30 29.75 29.83 28.28 28.96 0.0M
2021-11-29 30.49 30.49 29.87 29.97 0.0M
2021-11-26 30.94 30.94 29.94 30.37 0.0M
2021-11-24 30.49 30.49 30.23 30.46 0.0M
2021-11-23 30.61 30.75 30.30 30.65 0.0M
2021-11-22 29.88 31.02 29.88 30.75 0.0M
2021-11-19 30.85 30.85 29.46 29.73 0.0M
2021-11-18 31.21 31.45 30.59 30.99 0.0M
2021-11-17 32.26 32.26 31.00 31.34 0.0M
2021-11-16 32.52 32.70 32.07 32.32 0.0M
2021-11-15 32.77 32.80 31.90 32.47 0.0M
2021-11-12 32.21 33.36 32.21 32.89 0.0M
2021-11-11 32.14 32.38 32.04 32.17 0.0M
2021-11-10 31.63 32.10 31.63 32.10 0.0M
2021-11-09 31.76 31.97 31.45 31.83 0.0M
2021-11-08 31.69 32.24 31.42 31.79 0.0M
2021-11-05 31.20 31.60 31.20 31.41 0.0M
2021-11-04 31.75 31.75 31.16 31.20 0.0M
2021-11-03 30.92 31.56 30.92 31.56 0.0M
2021-11-02 31.13 31.13 30.64 30.98 0.0M
2021-11-01 31.20 31.29 30.83 31.18 0.0M
2021-10-29 30.96 31.19 30.87 31.19 0.0M
2021-10-28 31.03 31.34 30.51 30.88 0.0M
2021-10-27 31.07 31.27 30.74 31.03 0.0M
2021-10-26 31.23 31.32 30.89 31.10 0.0M
2021-10-25 31.20 31.27 30.79 31.00 0.0M
2021-10-22 30.54 31.73 30.54 31.19 0.0M
2021-10-21 30.96 31.16 30.56 30.68 0.0M
2021-10-20 30.75 30.97 30.66 30.84 0.0M
2021-10-19 30.57 30.94 30.30 30.89 0.0M
2021-10-18 30.60 30.81 30.12 30.78 0.0M
2021-10-15 30.44 30.89 30.42 30.89 0.0M
2021-10-14 30.04 30.66 30.03 30.37 0.0M
2021-10-13 29.85 30.05 29.65 30.05 0.0M
2021-10-12 30.32 30.44 29.71 29.83 0.0M
2021-10-11 29.49 30.06 29.49 30.00 0.0M
2021-10-08 29.52 30.06 29.52 30.06 0.0M
2021-10-07 29.20 29.66 28.93 29.52 0.0M
2021-10-06 29.01 29.21 28.95 29.04 0.0M
2021-10-05 29.35 29.64 29.14 29.51 0.0M
2021-10-04 29.53 29.90 29.19 29.32 0.0M
2021-10-01 29.60 29.74 29.33 29.60 0.0M
2021-09-30 28.99 29.78 28.99 29.46 0.0M
2021-09-29 28.78 29.12 28.78 29.04 0.0M
2021-09-28 29.76 29.76 28.47 29.08 0.0M
2021-09-27 30.46 30.46 29.37 29.63 0.0M
2021-09-24 29.41 29.74 29.03 29.74 0.0M
2021-09-23 28.72 29.53 28.72 29.38 0.0M
2021-09-22 27.53 28.72 27.53 28.45 0.1M
2021-09-21 26.63 27.61 26.63 27.41 0.0M
2021-09-20 26.50 27.37 25.93 26.56 0.0M
2021-09-17 27.47 27.53 26.64 26.88 0.0M
2021-09-16 27.24 27.32 27.05 27.18 0.0M
2021-09-15 27.06 27.20 26.86 27.11 0.0M
2021-09-14 27.23 27.58 27.09 27.12 0.0M
2021-09-13 27.31 27.51 27.10 27.25 0.0M
2021-09-10 27.54 27.56 27.13 27.25 0.0M
2021-09-09 27.58 27.95 27.28 27.36 0.0M
2021-09-08 27.23 27.74 27.18 27.67 0.0M
2021-09-07 27.14 27.49 26.98 27.37 0.0M
2021-09-03 27.61 27.83 27.14 27.20 0.0M
2021-09-02 27.27 27.79 27.23 27.72 0.0M
2021-09-01 27.41 27.52 27.05 27.07 0.0M
2021-08-31 27.08 27.57 27.03 27.37 0.0M
2021-08-30 27.56 27.68 27.07 27.21 0.0M
2021-08-27 27.68 28.06 27.58 27.58 0.0M
2021-08-26 28.20 28.20 27.54 27.63 0.0M
2021-08-25 27.68 28.26 27.52 28.02 0.0M
2021-08-24 27.10 27.77 27.06 27.73 0.0M
2021-08-23 26.49 27.01 26.43 26.90 0.0M
2021-08-20 24.94 26.14 24.88 26.14 0.0M
2021-08-19 25.62 25.62 24.84 24.99 0.0M
2021-08-18 25.98 25.98 25.52 25.59 0.0M
2021-08-17 25.93 26.02 25.69 25.94 0.0M
2021-08-16 26.32 26.46 25.93 26.15 0.0M
2021-08-13 26.77 26.77 26.37 26.42 0.0M
2021-08-12 26.89 26.89 26.09 26.55 0.0M
2021-08-11 26.88 27.04 26.55 26.77 0.0M
2021-08-10 27.43 27.43 26.68 26.88 0.0M
2021-08-09 27.31 27.61 26.88 27.22 0.0M
2021-08-06 28.33 28.33 27.13 27.59 0.0M
2021-08-05 27.61 28.28 27.59 28.02 0.0M
2021-08-04 28.47 28.47 27.50 27.59 0.0M
2021-08-03 28.36 28.42 27.89 28.32 0.0M
2021-08-02 28.12 28.80 28.12 28.47 0.0M
2021-07-30 28.83 28.83 27.65 28.20 0.0M
2021-07-29 29.31 29.31 28.13 28.89 0.0M
2021-07-28 29.17 29.73 29.15 29.47 0.0M
2021-07-27 29.55 29.71 29.17 29.26 0.0M
2021-07-26 29.80 30.31 29.35 29.77 0.0M
2021-07-23 29.99 30.10 29.81 29.99 0.0M
2021-07-22 30.32 30.32 29.69 30.01 0.0M
2021-07-21 29.51 31.01 29.51 30.19 0.0M
2021-07-20 28.37 29.55 28.05 29.55 0.0M
2021-07-19 29.03 29.03 27.66 27.98 0.0M
2021-07-16 29.37 29.53 28.96 29.31 0.0M
2021-07-15 29.58 29.78 29.21 29.21 0.0M
2021-07-14 30.34 30.57 29.69 29.82 0.0M
2021-07-13 30.71 30.71 30.04 30.08 0.0M
2021-07-12 31.04 31.21 30.82 30.98 0.0M
2021-07-09 30.28 30.98 30.14 30.85 0.0M
2021-07-08 30.34 30.34 29.50 29.96 0.0M
2021-07-07 31.45 31.45 30.24 30.89 0.0M
2021-07-06 30.19 31.50 30.19 31.18 0.1M
2021-07-02 30.17 30.17 29.56 29.57 0.0M
2021-07-01 29.65 30.17 29.51 30.17 0.0M
2021-06-30 29.85 30.09 29.45 29.68 0.0M
2021-06-29 30.26 30.32 29.44 30.13 0.0M
2021-06-28 30.29 30.40 29.50 30.02 0.0M
2021-06-25 29.30 30.27 29.30 30.03 0.0M
2021-06-24 29.01 29.43 29.01 29.43 0.1M
2021-06-23 28.53 29.04 28.18 28.55 0.0M
2021-06-22 27.49 28.79 27.28 28.54 0.0M
2021-06-21 27.28 27.74 27.27 27.44 0.0M
2021-06-18 27.92 28.02 27.07 27.07 0.0M
2021-06-17 28.37 28.88 27.89 28.04 0.0M
2021-06-16 28.79 29.02 28.51 28.56 0.0M
2021-06-15 28.43 29.21 28.43 29.14 0.0M
2021-06-14 28.90 29.24 28.47 28.55 0.0M
2021-06-11 28.20 29.10 28.20 29.06 0.0M
2021-06-10 28.08 28.43 27.87 28.00 0.0M
2021-06-09 28.13 28.13 27.73 27.93 0.0M
2021-06-08 28.56 28.59 27.88 28.04 0.0M
2021-06-07 28.51 28.90 28.38 28.45 0.0M
2021-06-04 28.83 28.83 28.28 28.55 0.0M
2021-06-03 28.88 28.88 28.38 28.68 0.0M
2021-06-02 29.24 29.28 28.99 29.08 0.0M
2021-06-01 29.64 29.92 29.13 29.19 0.0M
2021-05-28 29.38 29.78 29.21 29.26 0.0M
2021-05-27 29.78 30.00 29.33 29.33 0.0M
2021-05-26 29.31 29.78 29.14 29.67 0.0M
2021-05-25 30.30 30.30 29.28 29.56 0.0M
2021-05-24 30.25 30.25 29.93 30.15 0.0M
2021-05-21 30.14 30.64 29.94 29.94 0.0M
2021-05-20 30.12 30.13 29.85 29.87 0.0M
2021-05-19 29.87 30.36 29.83 30.03 0.0M
2021-05-18 29.55 30.43 29.53 30.34 0.0M
2021-05-17 29.91 30.10 29.44 29.64 0.0M
2021-05-14 29.63 29.95 29.40 29.79 0.0M
2021-05-13 29.06 29.48 28.94 29.22 0.0M
2021-05-12 29.24 29.40 28.36 29.31 0.0M
2021-05-11 29.53 30.15 29.39 29.39 0.0M
2021-05-10 30.63 30.96 30.10 30.40 0.0M
2021-05-07 30.08 31.52 30.05 31.08 0.0M
2021-05-06 30.33 30.65 29.85 30.05 0.1M
2021-05-05 28.54 30.77 28.54 30.03 0.1M
2021-05-04 27.86 28.32 27.68 28.18 0.0M
2021-05-03 28.15 28.29 27.72 27.94 0.0M
2021-04-30 28.25 28.25 28.00 28.05 0.0M
2021-04-29 27.65 28.35 27.63 28.24 0.0M
2021-04-28 27.90 28.04 27.55 27.55 0.0M
2021-04-27 27.24 28.04 27.17 27.74 0.0M
2021-04-26 25.68 27.17 25.68 27.17 0.0M
2021-04-23 25.90 25.90 25.26 25.51 0.1M
2021-04-22 25.64 25.96 25.46 25.68 0.0M
2021-04-21 25.26 25.84 24.94 25.66 0.1M
2021-04-20 25.78 25.94 25.38 25.49 0.0M
2021-04-19 26.05 26.05 25.68 25.86 0.0M
2021-04-16 26.15 26.15 25.78 26.12 0.0M
2021-04-15 25.75 26.30 25.68 26.30 0.0M
2021-04-14 26.09 26.32 25.70 25.79 0.0M
2021-04-13 26.59 26.75 25.66 26.11 0.0M
2021-04-12 26.60 27.17 26.45 26.45 0.0M
2021-04-09 26.33 26.79 26.33 26.66 0.0M
2021-04-08 26.27 26.61 26.27 26.27 0.0M
2021-04-07 26.31 26.58 26.12 26.50 0.0M
2021-04-06 26.06 26.19 25.96 26.04 0.0M
2021-04-05 26.56 26.64 25.85 25.96 0.0M
2021-04-01 25.89 26.51 25.72 26.23 0.0M
2021-03-31 25.56 26.22 25.56 25.78 0.0M
2021-03-30 25.37 25.60 25.16 25.34 0.0M
2021-03-29 25.99 26.00 25.30 25.66 0.0M
2021-03-26 25.95 26.32 25.76 25.87 0.0M
2021-03-25 25.76 26.17 25.44 26.02 0.0M
2021-03-24 25.98 26.09 25.73 25.98 0.0M
2021-03-23 25.35 25.78 25.30 25.60 0.0M
2021-03-22 25.72 25.72 25.53 25.55 0.0M
2021-03-19 25.59 25.94 25.32 25.68 0.0M
2021-03-18 25.55 25.77 25.43 25.73 0.0M
2021-03-17 24.90 25.92 24.89 25.75 0.2M
2021-03-16 24.82 25.44 24.74 24.91 0.0M
2021-03-15 25.71 26.01 24.71 24.91 0.0M
2021-03-12 26.00 26.15 25.54 25.79 0.0M
2021-03-11 26.32 26.43 25.98 26.18 0.0M
2021-03-10 26.68 26.68 25.95 26.27 0.0M
2021-03-09 25.85 26.54 25.58 25.90 0.0M
2021-03-08 25.65 26.34 25.65 25.78 0.0M
2021-03-05 25.67 26.12 25.42 25.74 0.0M
2021-03-04 26.61 26.77 25.51 25.74 0.0M
2021-03-03 27.44 27.59 26.81 26.87 0.0M
2021-03-02 26.94 27.56 26.93 27.31 0.0M
2021-03-01 26.79 27.50 26.62 27.09 0.0M
2021-02-26 27.52 27.52 26.18 26.32 0.0M
2021-02-25 28.15 28.46 27.02 27.19 0.0M
2021-02-24 27.45 28.10 27.20 28.04 0.0M
2021-02-23 27.04 27.58 26.98 27.57 0.0M
2021-02-22 27.25 27.55 27.23 27.36 0.0M
2021-02-19 27.58 27.77 27.25 27.51 0.0M
2021-02-18 27.47 27.76 27.40 27.56 0.0M
2021-02-17 27.29 27.72 26.92 27.65 0.0M
2021-02-16 27.61 27.86 27.32 27.59 0.0M
2021-02-12 27.13 27.45 26.63 27.34 0.0M
2021-02-11 25.89 27.29 25.89 27.09 0.1M
2021-02-10 25.30 25.68 24.73 25.68 0.0M
2021-02-09 25.53 25.53 24.82 25.01 0.0M
2021-02-08 24.30 25.68 24.30 25.44 0.0M
2021-02-05 24.82 24.95 24.30 24.53 0.0M
2021-02-04 24.19 24.59 23.63 23.95 0.0M
2021-02-03 24.04 24.26 23.69 23.83 0.0M
2021-02-02 23.85 24.46 23.62 24.17 0.0M
2021-02-01 23.45 23.95 22.97 23.79 0.0M
2021-01-29 23.33 23.54 23.05 23.20 0.0M
2021-01-28 23.79 23.90 23.31 23.39 0.0M
2021-01-27 22.94 24.04 22.72 23.36 0.2M
2021-01-26 23.62 23.62 22.94 23.13 0.0M
2021-01-25 24.20 24.53 23.65 23.65 0.0M
2021-01-22 24.11 24.44 24.11 24.41 0.0M
2021-01-21 24.90 24.90 23.88 24.22 0.0M
2021-01-20 24.79 24.81 24.62 24.77 0.0M
2021-01-19 24.49 24.68 24.31 24.51 0.0M
2021-01-15 24.69 24.69 24.21 24.37 0.0M
2021-01-14 24.46 24.87 24.37 24.61 0.0M
2021-01-13 24.34 24.57 24.16 24.48 0.0M
2021-01-12 24.27 24.63 24.19 24.63 0.0M
2021-01-11 24.17 24.44 24.16 24.19 0.0M
2021-01-08 24.85 24.85 24.33 24.58 0.0M
2021-01-07 24.56 24.84 24.41 24.50 0.0M
2021-01-06 24.79 24.97 24.39 24.57 0.0M
2021-01-05 24.38 24.93 24.38 24.80 0.0M
2021-01-04 24.29 24.64 24.19 24.32 0.0M