Brookfield Business Corp

BBUC
🏛️ 美国 →
33.69
最后更新: 2025-10-01
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:40 36.43 36.43 36.43 36.43 2.2K
09:48 36.50 36.50 36.50 36.50 0.5K
10:04 36.41 36.41 36.41 36.41 0.7K
10:06 36.44 36.44 36.44 36.44 0.6K
10:30 36.72 36.72 36.70 36.70 0.5K
10:31 36.82 36.82 36.82 36.82 0.4K
10:43 37.01 37.01 37.01 37.01 1.4K
10:44 36.98 36.98 36.90 36.90 1.2K
10:45 36.91 36.91 36.91 36.91 1.6K
11:00 36.78 36.78 36.78 36.78 1.1K
11:35 36.60 36.60 36.60 36.60 0.3K
11:45 36.49 36.49 36.49 36.49 0.4K
12:10 36.46 36.46 36.46 36.46 0.2K
12:24 36.49 36.49 36.49 36.49 2.3K
12:32 36.56 36.56 36.56 36.56 0.9K
12:41 36.51 36.51 36.51 36.51 0.5K
12:48 36.40 36.40 36.40 36.40 0.1K
12:52 36.40 36.40 36.40 36.40 0.7K
12:59 36.25 36.25 36.25 36.25 0.1K
13:03 36.22 36.22 36.22 36.22 0.2K
13:07 36.22 36.22 36.22 36.22 0.4K
13:14 36.26 36.26 36.26 36.26 0.4K
13:18 36.20 36.20 36.20 36.20 0.2K
13:22 36.20 36.20 36.20 36.20 0.5K
13:29 36.08 36.08 36.08 36.08 0.1K
13:33 36.03 36.03 36.03 36.03 0.2K
13:37 36.03 36.03 36.03 36.03 0.5K
13:41 36.12 36.12 36.12 36.12 0.8K
13:45 36.04 36.04 36.04 36.04 0.1K
13:47 36.12 36.12 36.12 36.12 0.4K
13:48 36.04 36.04 36.04 36.04 0.2K
13:52 36.02 36.02 36.02 36.02 0.6K
13:59 35.99 35.99 35.99 35.99 0.1K
14:02 36.04 36.04 36.04 36.04 0.2K
14:07 36.07 36.07 36.02 36.02 0.5K
14:12 36.04 36.04 36.04 36.04 1.0K
14:18 35.95 35.95 35.95 35.95 0.2K
14:22 35.95 36.05 35.95 36.05 0.2K
14:23 36.01 36.01 36.01 36.01 0.7K
14:24 36.09 36.09 36.09 36.09 1.3K
14:26 36.20 36.20 36.20 36.20 0.4K
14:28 36.29 36.29 36.29 36.29 0.7K
14:29 36.20 36.20 36.20 36.20 0.1K
14:30 36.30 36.30 36.30 36.30 0.1K
14:31 36.34 36.34 36.34 36.34 1.1K
14:32 36.33 36.33 36.33 36.33 1.5K
14:33 36.28 36.28 36.28 36.28 0.3K
14:37 36.33 36.33 36.33 36.33 2.2K
14:41 36.33 36.33 36.33 36.33 0.2K
14:45 36.33 36.33 36.33 36.33 0.2K
14:48 36.33 36.33 36.33 36.33 0.2K
14:50 36.42 36.44 36.42 36.44 2.4K
14:51 36.51 36.51 36.50 36.50 0.9K
14:52 36.41 36.41 36.41 36.41 0.2K
14:53 36.50 36.50 36.43 36.43 0.5K
14:54 36.51 36.51 36.51 36.51 0.2K
14:55 36.51 36.51 36.51 36.51 0.3K
14:56 36.40 36.40 36.40 36.40 0.8K
14:57 36.43 36.43 36.43 36.42 0.4K
14:58 36.32 36.32 36.32 36.32 0.5K
15:00 36.22 36.32 36.22 36.32 0.4K
15:03 36.32 36.32 36.32 36.32 0.2K
15:05 36.32 36.32 36.32 36.32 0.1K
15:06 36.32 36.32 36.32 36.32 0.1K
15:07 36.32 36.32 36.18 36.18 0.3K
15:10 36.32 36.32 36.32 36.32 0.2K
15:11 36.32 36.32 36.32 36.32 0.1K
15:15 36.32 36.32 36.32 36.32 0.8K
15:18 36.34 36.34 36.34 36.34 0.2K
15:20 36.34 36.34 36.34 36.34 0.2K
15:21 36.34 36.34 36.34 36.34 0.2K
15:22 36.34 36.34 36.23 36.34 3.2K
15:25 36.13 36.13 36.13 36.13 0.1K
15:26 36.23 36.23 36.16 36.16 2.5K
15:27 36.16 36.16 36.16 36.16 0.1K
15:30 36.16 36.16 36.16 36.16 0.3K
15:33 36.16 36.25 36.16 36.25 0.9K
15:34 36.28 36.28 36.28 36.28 0.4K
15:35 36.26 36.26 36.22 36.22 2.4K
15:36 36.27 36.27 36.27 36.27 0.1K
15:37 36.26 36.26 36.21 36.21 0.3K
15:38 36.21 36.21 36.21 36.21 1.1K
15:39 36.19 36.19 36.18 36.18 1.2K
15:41 36.14 36.14 36.14 36.14 0.2K
15:42 36.21 36.21 36.21 36.21 0.5K
15:45 36.21 36.21 36.21 36.21 0.9K
15:50 36.27 36.27 36.27 36.27 0.7K
15:52 36.32 36.36 36.30 36.30 1.0K
15:55 36.31 36.38 36.31 36.38 2.6K
15:56 36.36 36.36 36.36 36.36 0.6K
15:57 36.38 36.38 36.32 36.32 3.3K
15:58 36.27 36.27 36.27 36.27 1.2K
15:59 36.28 36.32 36.25 36.25 19.1K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-10-01 33.55 33.83 33.24 33.69 0.1M
2025-09-30 33.25 33.62 32.64 33.53 0.2M
2025-09-29 33.24 33.40 31.98 33.24 0.2M
2025-09-26 32.81 33.64 32.27 32.92 0.2M
2025-09-25 32.30 33.49 30.51 32.95 0.4M
2025-09-24 36.22 36.50 35.89 35.95 0.1M
2025-09-23 36.31 37.01 35.95 36.25 0.1M
2025-09-22 34.97 36.32 34.95 36.28 0.1M
2025-09-19 36.20 36.38 35.01 35.32 0.3M
2025-09-18 35.08 36.12 34.88 36.07 0.1M
2025-09-17 34.75 35.54 34.30 34.91 0.1M
2025-09-16 34.32 34.51 33.82 34.48 0.1M
2025-09-15 33.98 34.58 33.62 34.34 0.1M
2025-09-12 34.37 34.37 33.56 33.87 0.1M
2025-09-11 33.99 34.78 33.82 34.55 0.1M
2025-09-10 33.11 33.76 32.87 33.69 0.1M
2025-09-09 34.70 34.70 33.02 33.23 0.1M
2025-09-08 34.23 34.79 33.80 34.77 0.1M
2025-09-05 33.75 34.11 33.33 33.87 0.1M
2025-09-04 33.18 33.77 32.45 33.73 0.1M
2025-09-03 33.15 33.25 32.57 32.88 0.1M
2025-09-02 32.64 33.53 32.46 33.37 0.1M
2025-08-29 35.19 35.19 32.98 33.00 0.1M
2025-08-28 34.99 35.12 34.47 35.08 0.1M
2025-08-27 34.59 34.91 34.51 34.78 0.1M
2025-08-26 34.58 34.94 34.33 34.76 0.1M
2025-08-25 34.02 34.60 33.91 34.51 0.1M
2025-08-22 33.53 35.05 33.53 34.20 0.1M
2025-08-21 33.59 34.17 33.43 33.44 0.1M
2025-08-20 33.58 33.79 33.00 33.63 0.1M
2025-08-19 33.07 33.37 32.93 33.26 0.1M
2025-08-18 31.37 33.13 30.96 33.01 0.1M
2025-08-15 30.50 31.15 30.24 31.11 0.1M
2025-08-14 29.82 30.44 29.51 30.35 0.1M
2025-08-13 29.11 30.05 29.11 30.03 0.1M
2025-08-12 29.11 29.45 28.90 28.95 0.1M
2025-08-11 28.79 28.89 28.29 28.82 0.1M
2025-08-08 29.74 30.01 28.67 28.72 0.1M
2025-08-07 30.68 30.73 29.40 29.64 0.1M
2025-08-06 30.81 30.81 30.45 30.53 0.1M
2025-08-05 29.08 31.24 29.08 30.83 0.2M
2025-08-04 29.39 29.46 28.69 29.11 0.1M
2025-08-01 30.02 30.12 29.31 29.39 0.1M
2025-07-31 30.53 31.03 30.43 30.76 0.1M
2025-07-30 32.08 32.08 30.62 30.84 0.2M
2025-07-29 32.33 32.33 31.70 31.95 0.1M
2025-07-28 32.17 32.17 31.61 32.03 0.1M
2025-07-25 32.30 32.30 31.21 32.08 0.1M
2025-07-24 31.69 32.09 31.39 32.01 0.1M
2025-07-23 31.41 32.07 31.11 31.91 0.1M
2025-07-22 31.24 31.60 30.89 31.25 0.1M
2025-07-21 31.08 31.27 30.84 31.24 0.1M
2025-07-18 30.84 31.13 30.52 31.05 0.1M
2025-07-17 30.16 30.69 29.95 30.65 0.1M
2025-07-16 29.96 30.17 29.26 30.15 0.1M
2025-07-15 30.22 30.44 29.54 29.80 0.1M
2025-07-14 29.74 30.31 29.66 30.31 0.1M
2025-07-11 29.70 29.81 29.46 29.80 0.1M
2025-07-10 29.83 30.51 29.71 30.05 0.1M
2025-07-09 30.10 30.18 29.62 29.99 0.1M
2025-07-08 31.29 31.52 30.06 30.17 0.1M
2025-07-07 32.22 32.34 31.10 31.38 0.1M
2025-07-03 31.79 32.47 31.73 32.35 0.1M
2025-07-02 31.62 31.62 31.26 31.51 0.1M
2025-07-01 31.15 31.87 31.15 31.41 0.1M
2025-06-30 30.91 31.44 30.68 31.20 0.1M
2025-06-27 30.39 30.81 30.21 30.68 0.5M
2025-06-26 30.21 30.45 30.12 30.45 0.1M
2025-06-25 31.27 31.28 29.86 29.95 0.1M
2025-06-24 30.33 31.39 30.33 31.32 0.1M
2025-06-23 29.37 30.14 28.96 30.09 0.1M
2025-06-20 28.31 29.50 28.14 29.46 0.1M
2025-06-18 28.04 28.79 28.04 28.14 0.1M
2025-06-17 27.81 28.29 27.81 28.07 0.1M
2025-06-16 28.57 28.60 27.99 28.06 0.1M
2025-06-13 27.84 28.31 27.76 28.19 0.1M
2025-06-12 28.24 28.68 28.23 28.39 0.1M
2025-06-11 28.95 28.95 28.33 28.49 0.1M
2025-06-10 29.12 29.12 28.55 28.83 0.1M
2025-06-09 29.83 29.83 29.00 29.00 0.1M
2025-06-06 29.84 30.14 29.26 29.64 0.1M
2025-06-05 29.09 29.28 28.66 29.24 0.1M
2025-06-04 29.10 29.14 28.48 28.95 0.1M
2025-06-03 28.10 29.04 28.10 28.91 0.1M
2025-06-02 28.57 28.65 28.05 28.09 0.1M
2025-05-30 28.36 28.77 28.21 28.53 0.1M
2025-05-29 28.78 28.83 28.29 28.50 0.0M
2025-05-28 28.63 28.70 28.14 28.61 0.1M
2025-05-27 28.57 29.05 28.03 28.79 0.1M
2025-05-23 28.13 28.83 27.64 28.48 0.1M
2025-05-22 28.67 28.79 28.27 28.31 0.0M
2025-05-21 28.22 29.15 28.22 28.72 0.1M
2025-05-20 29.19 29.40 28.66 28.76 0.1M
2025-05-19 28.99 29.48 28.99 29.37 0.0M
2025-05-16 29.37 29.71 29.11 29.55 0.1M
2025-05-15 28.69 29.68 28.49 29.29 0.1M
2025-05-14 28.73 29.02 28.48 28.79 0.1M
2025-05-13 29.70 30.00 28.88 28.90 0.1M
2025-05-12 29.69 29.69 29.05 29.58 0.1M
2025-05-09 27.79 28.77 27.66 28.33 0.1M
2025-05-08 27.14 28.69 26.83 27.71 0.1M
2025-05-07 26.36 27.23 26.36 26.87 0.1M
2025-05-06 26.51 27.40 26.19 26.23 0.1M
2025-05-05 26.72 27.64 26.72 26.92 0.1M
2025-05-02 26.15 27.51 26.15 27.17 0.2M
2025-05-01 26.10 26.80 25.65 25.69 0.1M
2025-04-30 25.89 26.47 25.36 26.23 0.1M
2025-04-29 25.42 26.53 25.42 26.25 0.1M
2025-04-28 25.06 25.68 25.01 25.62 0.1M
2025-04-25 24.82 25.45 24.75 25.16 0.1M
2025-04-24 24.57 25.30 24.57 25.17 0.1M
2025-04-23 25.21 25.79 24.44 24.45 0.1M
2025-04-22 23.87 24.78 23.87 24.61 0.2M
2025-04-21 23.54 23.83 23.37 23.55 0.1M
2025-04-17 23.75 24.62 23.60 23.94 0.1M
2025-04-16 24.00 24.41 23.29 23.61 0.1M
2025-04-15 23.93 24.51 23.93 24.11 0.1M
2025-04-14 24.01 24.31 23.64 23.98 0.1M
2025-04-11 23.06 23.87 23.06 23.71 0.1M
2025-04-10 23.56 24.05 22.70 23.36 0.1M
2025-04-09 21.75 24.89 21.75 24.45 0.2M
2025-04-08 23.52 24.12 21.52 22.01 0.1M
2025-04-07 22.10 24.48 21.77 22.93 0.1M
2025-04-04 24.57 24.61 22.97 23.03 0.1M
2025-04-03 26.45 27.27 25.42 25.57 0.1M
2025-04-02 26.12 27.52 26.12 27.43 0.1M
2025-04-01 26.30 26.96 25.81 26.83 0.1M
2025-03-31 26.71 27.15 26.60 26.62 0.1M
2025-03-28 27.67 27.70 27.03 27.07 0.1M
2025-03-27 27.65 27.94 27.29 27.78 0.1M
2025-03-26 27.74 28.22 27.58 27.62 0.1M
2025-03-25 27.50 28.19 27.44 27.65 0.1M
2025-03-24 26.90 27.83 26.90 27.65 0.1M
2025-03-21 26.15 26.74 26.10 26.48 0.1M
2025-03-20 26.88 27.46 26.57 26.58 0.1M
2025-03-19 26.23 27.59 26.21 27.23 0.1M
2025-03-18 25.61 26.46 25.58 26.20 0.1M
2025-03-17 25.13 25.93 25.13 25.66 0.1M
2025-03-14 25.13 25.57 25.05 25.34 0.1M
2025-03-13 25.12 25.55 24.69 24.80 0.1M
2025-03-12 25.51 25.74 24.83 25.01 0.1M
2025-03-11 26.08 26.36 24.74 25.48 0.1M
2025-03-10 26.71 26.95 25.68 25.91 0.1M
2025-03-07 27.02 27.50 26.41 26.89 0.1M
2025-03-06 27.71 28.02 26.96 27.25 0.1M
2025-03-05 27.31 28.45 27.31 27.83 0.1M
2025-03-04 26.85 27.56 26.12 27.28 0.1M
2025-03-03 27.48 28.11 26.89 27.06 0.1M
2025-02-28 27.26 27.83 27.13 27.58 0.1M
2025-02-27 27.19 27.68 26.96 27.16 0.1M
2025-02-26 27.12 27.55 27.08 27.42 0.1M
2025-02-25 26.94 27.98 26.87 27.26 0.1M
2025-02-24 26.83 27.22 26.30 26.69 0.1M
2025-02-21 26.86 27.39 26.40 26.50 0.1M
2025-02-20 26.59 27.16 26.36 26.84 0.0M
2025-02-19 26.42 27.11 26.35 26.87 0.1M
2025-02-18 26.63 27.12 26.52 26.70 0.0M
2025-02-14 26.28 26.82 26.28 26.47 0.0M
2025-02-13 25.47 25.98 25.08 25.94 0.0M
2025-02-12 24.94 25.58 24.94 25.18 0.0M
2025-02-11 24.44 25.67 24.42 25.44 0.0M
2025-02-10 24.31 24.98 24.17 24.69 0.0M
2025-02-07 24.31 24.68 24.19 24.22 0.1M
2025-02-06 24.62 24.79 24.36 24.39 0.0M
2025-02-05 23.91 24.71 23.83 24.43 0.1M
2025-02-04 23.02 23.83 23.02 23.71 0.1M
2025-02-03 23.54 23.54 22.55 23.15 0.1M
2025-01-31 23.69 24.41 23.57 23.87 0.1M
2025-01-30 23.76 23.93 23.45 23.70 0.1M
2025-01-29 23.74 23.90 23.38 23.46 0.0M
2025-01-28 23.98 24.29 23.70 23.82 0.0M
2025-01-27 23.09 24.29 23.09 24.03 0.1M
2025-01-24 23.09 23.53 23.08 23.36 0.0M
2025-01-23 23.09 23.45 23.03 23.33 0.0M
2025-01-22 23.21 23.37 22.88 23.14 0.0M
2025-01-21 23.58 23.74 23.16 23.43 0.1M
2025-01-17 23.92 24.03 23.33 23.33 0.0M
2025-01-16 24.00 24.31 23.53 23.58 0.1M
2025-01-15 24.11 24.21 23.76 23.99 0.0M
2025-01-14 23.88 24.34 23.44 23.67 0.0M
2025-01-13 23.44 23.89 23.44 23.86 0.0M
2025-01-10 23.71 23.81 22.99 23.69 0.1M
2025-01-08 24.09 24.43 23.50 24.10 0.1M
2025-01-07 23.81 24.18 22.94 24.09 0.2M
2025-01-06 25.43 25.43 23.85 23.87 0.0M
2025-01-03 24.69 25.17 24.61 25.04 0.0M
2025-01-02 24.54 24.97 24.34 24.43 0.1M