Brookfield Business Partners LP (BBU_u)

BBU_u
🏛️ 미국 →
32.83
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 16.78 17.00 16.70 16.96 0.0M
2022-12-29 16.41 16.94 16.38 16.88 0.0M
2022-12-28 16.46 17.19 16.18 16.32 0.1M
2022-12-27 17.00 17.11 16.59 16.70 0.0M
2022-12-23 16.09 16.93 16.09 16.92 0.1M
2022-12-22 15.59 16.27 15.29 16.19 0.1M
2022-12-21 16.22 16.24 15.63 15.86 0.1M
2022-12-20 16.52 16.75 16.00 16.18 0.1M
2022-12-19 17.00 17.08 16.55 16.93 0.1M
2022-12-16 17.17 17.17 16.36 17.01 0.1M
2022-12-15 17.74 17.79 17.35 17.49 0.1M
2022-12-14 18.19 18.22 17.74 18.09 0.1M
2022-12-13 18.72 18.72 17.97 18.39 0.0M
2022-12-12 17.70 18.31 17.32 18.17 0.0M
2022-12-09 17.86 17.95 17.58 17.70 0.0M
2022-12-08 17.34 18.18 17.04 18.18 0.0M
2022-12-07 17.63 17.63 17.13 17.44 0.0M
2022-12-06 18.18 18.18 17.66 17.66 0.0M
2022-12-05 18.47 18.47 18.00 18.43 0.0M
2022-12-02 18.83 18.90 18.40 18.72 0.0M
2022-12-01 18.90 19.32 18.65 18.78 0.0M
2022-11-30 18.47 19.22 18.47 18.96 0.1M
2022-11-29 18.62 18.66 18.29 18.66 0.0M
2022-11-28 19.14 19.53 18.47 18.48 0.0M
2022-11-25 20.05 20.20 19.63 19.66 0.0M
2022-11-23 20.24 20.29 20.04 20.23 0.0M
2022-11-22 20.12 20.55 19.93 20.53 0.0M
2022-11-21 19.95 20.12 19.59 20.02 0.0M
2022-11-18 20.60 20.60 19.75 20.06 0.0M
2022-11-17 20.15 20.54 20.09 20.29 0.0M
2022-11-16 20.67 20.74 20.20 20.72 0.0M
2022-11-15 22.53 22.53 20.88 20.99 0.0M
2022-11-14 22.56 22.73 22.20 22.24 0.0M
2022-11-11 21.48 23.11 21.48 22.89 0.1M
2022-11-10 20.35 21.57 20.35 21.31 0.1M
2022-11-09 20.55 20.71 19.29 19.29 0.0M
2022-11-08 20.30 20.94 20.04 20.65 0.1M
2022-11-07 19.98 20.14 19.57 20.02 0.0M
2022-11-04 21.48 21.48 19.78 20.77 0.0M
2022-11-03 21.07 21.38 20.82 20.82 0.0M
2022-11-02 22.29 22.56 21.46 21.46 0.0M
2022-11-01 22.64 22.64 20.93 22.29 0.0M
2022-10-31 22.59 22.97 22.04 22.64 0.0M
2022-10-28 21.99 22.80 21.71 22.79 0.0M
2022-10-27 21.03 21.87 20.83 21.85 0.0M
2022-10-26 21.00 21.83 20.84 21.17 0.0M
2022-10-25 19.49 20.89 19.49 20.78 0.0M
2022-10-24 19.90 19.90 19.35 19.54 0.0M
2022-10-21 19.68 20.25 19.21 20.25 0.0M
2022-10-20 19.72 19.90 19.38 19.55 0.0M
2022-10-19 19.40 19.58 18.64 19.49 0.0M
2022-10-18 19.44 19.92 19.20 19.40 0.0M
2022-10-17 19.27 19.71 18.76 18.97 0.0M
2022-10-14 20.27 20.27 18.60 18.66 0.0M
2022-10-13 19.80 20.31 19.01 20.24 0.0M
2022-10-12 19.51 20.00 19.25 20.00 0.0M
2022-10-11 19.06 19.21 18.55 18.65 0.0M
2022-10-10 19.37 19.65 19.04 19.65 0.0M
2022-10-07 19.58 19.74 19.20 19.36 0.0M
2022-10-06 20.07 20.07 19.50 20.00 0.0M
2022-10-05 21.41 21.41 20.46 20.71 0.0M
2022-10-04 21.10 21.89 21.10 21.59 0.0M
2022-10-03 19.87 20.81 19.87 20.78 0.0M
2022-09-30 19.06 19.72 18.79 19.46 0.0M
2022-09-29 19.54 19.54 18.75 18.91 0.0M
2022-09-28 19.13 19.80 18.93 19.78 0.0M
2022-09-27 19.47 19.53 18.89 19.00 0.0M
2022-09-26 19.74 20.34 18.96 19.06 0.0M
2022-09-23 19.98 20.30 19.54 19.91 0.0M
2022-09-22 20.46 20.58 20.21 20.46 0.0M
2022-09-21 20.81 20.91 20.45 20.65 0.0M
2022-09-20 21.58 21.58 20.63 20.83 0.0M
2022-09-19 21.07 21.97 21.01 21.97 0.0M
2022-09-16 22.71 22.88 21.14 21.39 0.0M
2022-09-15 23.38 23.75 22.89 23.21 0.0M
2022-09-14 24.10 24.29 23.50 23.57 0.0M
2022-09-13 24.01 24.44 23.79 23.82 0.0M
2022-09-12 24.11 24.71 23.79 24.59 0.0M
2022-09-09 23.47 24.02 23.34 23.81 0.0M
2022-09-08 21.94 23.24 21.94 23.24 0.0M
2022-09-07 21.47 22.26 21.28 22.15 0.0M
2022-09-06 21.66 21.97 20.90 21.36 0.0M
2022-09-02 21.80 22.01 21.32 21.93 0.0M
2022-09-01 21.35 21.87 20.25 21.61 0.0M
2022-08-31 21.32 21.80 21.21 21.69 0.0M
2022-08-30 21.50 21.91 21.25 21.25 0.0M
2022-08-29 21.80 22.43 21.80 21.97 0.0M
2022-08-26 22.73 22.73 21.97 22.06 0.0M
2022-08-25 23.15 23.28 22.35 22.35 0.0M
2022-08-24 23.49 23.73 22.96 23.18 0.0M
2022-08-23 23.40 23.99 23.25 23.80 0.0M
2022-08-22 23.43 23.47 22.64 23.03 0.0M
2022-08-19 23.76 23.82 23.42 23.42 0.0M
2022-08-18 24.97 24.97 23.99 24.11 0.0M
2022-08-17 25.76 26.16 25.02 25.02 0.0M
2022-08-16 25.84 26.50 25.62 26.19 0.0M
2022-08-15 25.41 25.79 25.37 25.66 0.0M
2022-08-12 24.87 25.78 24.76 25.59 0.0M
2022-08-11 25.79 25.79 24.78 25.06 0.0M
2022-08-10 25.93 26.15 25.50 25.56 0.0M
2022-08-09 25.08 25.82 25.08 25.62 0.0M
2022-08-08 24.70 26.45 24.34 24.34 0.0M
2022-08-05 24.00 24.48 22.16 24.34 0.0M
2022-08-04 21.27 22.78 21.27 22.73 0.0M
2022-08-03 20.51 21.91 20.51 21.82 0.0M
2022-08-02 19.86 20.69 19.86 20.42 0.0M
2022-08-01 19.51 20.10 19.50 20.10 0.0M
2022-07-29 20.11 20.41 19.51 19.65 0.0M
2022-07-28 19.69 20.39 19.68 20.20 0.0M
2022-07-27 19.68 19.79 19.33 19.75 0.0M
2022-07-26 20.15 20.34 19.52 19.73 0.0M
2022-07-25 20.01 20.42 20.00 20.17 0.0M
2022-07-22 20.01 20.54 19.80 19.98 0.0M
2022-07-21 19.91 20.22 19.90 19.99 0.0M
2022-07-20 19.91 20.55 19.91 20.02 0.0M
2022-07-19 19.58 20.03 19.58 20.02 0.0M
2022-07-18 19.26 19.71 19.16 19.22 0.0M
2022-07-15 18.98 19.23 18.69 19.17 0.1M
2022-07-14 19.00 19.00 18.48 18.58 0.0M
2022-07-13 20.26 20.26 19.12 19.35 0.0M
2022-07-12 19.30 19.76 19.28 19.50 0.0M
2022-07-11 20.00 20.02 19.11 19.36 0.0M
2022-07-08 19.86 20.20 19.86 20.08 0.0M
2022-07-07 19.90 20.58 19.87 20.11 0.0M
2022-07-06 20.55 20.55 19.81 20.06 0.0M
2022-07-05 21.17 21.17 20.00 20.29 0.1M
2022-07-01 21.00 21.32 21.00 21.23 0.0M
2022-06-30 21.90 22.06 21.00 21.19 0.1M
2022-06-29 22.45 22.47 21.92 22.17 0.0M
2022-06-28 22.64 22.94 22.06 22.11 0.0M
2022-06-27 23.42 23.42 21.89 22.35 0.0M
2022-06-24 23.65 24.17 22.91 23.09 0.0M
2022-06-23 23.44 23.72 22.88 23.32 0.1M
2022-06-22 23.62 23.62 21.90 23.02 0.0M
2022-06-21 22.70 23.61 22.70 23.61 0.0M
2022-06-17 21.18 22.58 21.18 22.33 0.0M
2022-06-16 22.30 22.45 21.34 21.39 0.0M
2022-06-15 22.06 23.40 22.06 23.20 0.0M
2022-06-14 22.26 22.32 21.86 21.93 0.0M
2022-06-13 22.22 22.56 21.72 21.73 0.0M
2022-06-10 23.14 23.16 22.67 23.06 0.0M
2022-06-09 23.40 23.80 23.03 23.68 0.0M
2022-06-08 23.64 24.14 23.33 23.43 0.1M
2022-06-07 24.10 24.65 23.73 23.88 0.1M
2022-06-06 23.46 24.94 23.12 24.55 0.0M
2022-06-03 23.91 23.91 22.79 23.12 0.0M
2022-06-02 23.17 23.98 23.17 23.94 0.0M
2022-06-01 25.66 25.66 22.67 23.41 0.0M
2022-05-31 24.14 24.14 23.16 23.54 0.1M
2022-05-27 23.88 24.64 23.77 24.42 0.0M
2022-05-26 22.85 23.99 22.68 23.68 0.0M
2022-05-25 22.42 22.86 22.13 22.78 0.0M
2022-05-24 22.48 22.48 21.38 22.31 0.0M
2022-05-23 21.71 22.97 21.71 22.97 0.0M
2022-05-20 22.17 22.57 20.26 21.29 0.1M
2022-05-19 22.39 22.43 21.37 21.85 0.1M
2022-05-18 23.33 23.67 21.99 22.14 0.0M
2022-05-17 23.67 23.90 23.23 23.50 0.0M
2022-05-16 23.54 23.73 22.94 23.26 0.0M
2022-05-13 22.89 23.59 22.89 23.38 0.0M
2022-05-12 23.05 23.59 22.37 22.69 0.0M
2022-05-11 23.01 23.89 22.99 23.48 0.0M
2022-05-10 24.23 24.23 22.28 22.94 0.1M
2022-05-09 23.24 23.24 22.60 22.92 0.1M
2022-05-06 23.16 23.87 22.58 23.18 0.0M
2022-05-05 24.00 24.00 21.70 23.21 0.1M
2022-05-04 23.80 24.14 23.48 23.93 0.0M
2022-05-03 24.22 24.41 23.28 23.43 0.0M
2022-05-02 24.04 24.45 23.79 24.17 0.0M
2022-04-29 25.29 25.29 23.81 23.81 0.0M
2022-04-28 24.85 25.42 24.74 25.14 0.0M
2022-04-27 25.08 25.60 24.81 24.81 0.1M
2022-04-26 25.79 25.79 24.72 25.17 0.0M
2022-04-25 25.50 25.74 24.76 25.67 0.1M
2022-04-22 27.61 27.72 25.51 25.51 0.1M
2022-04-21 28.75 28.84 27.57 27.57 0.1M
2022-04-20 29.10 29.10 28.58 28.79 0.0M
2022-04-19 28.47 29.17 28.47 28.82 0.0M
2022-04-18 28.65 28.87 28.25 28.39 0.0M
2022-04-14 28.78 29.25 28.38 28.55 0.0M
2022-04-13 28.37 28.79 28.37 28.63 0.0M
2022-04-12 27.91 28.76 27.91 28.35 0.0M
2022-04-11 27.69 28.30 27.41 27.94 0.0M
2022-04-08 27.56 27.95 27.55 27.78 0.0M
2022-04-07 27.72 27.92 27.39 27.78 0.0M
2022-04-06 28.55 28.55 27.56 27.75 0.0M
2022-04-05 29.99 29.99 28.63 28.65 0.0M
2022-04-04 29.68 29.99 29.68 29.85 0.0M
2022-04-01 31.24 31.27 29.24 29.72 0.0M
2022-03-31 30.79 31.46 30.54 30.72 0.0M
2022-03-30 30.00 31.00 29.97 30.82 0.1M
2022-03-29 30.96 31.43 29.57 29.77 0.0M
2022-03-28 31.11 31.50 30.44 30.55 0.0M
2022-03-25 29.34 31.02 29.34 30.68 0.0M
2022-03-24 29.39 30.15 29.27 29.64 0.0M
2022-03-23 27.68 29.27 27.68 29.05 0.1M
2022-03-22 27.76 28.15 27.51 27.81 0.0M
2022-03-21 28.31 29.80 27.15 27.24 0.0M
2022-03-18 26.78 28.61 26.78 28.31 0.1M
2022-03-17 25.65 27.01 25.65 26.97 0.0M
2022-03-16 26.59 26.88 25.38 25.90 0.1M
2022-03-15 27.69 27.69 25.93 26.47 0.1M
2022-03-14 26.36 26.42 25.14 25.45 0.0M
2022-03-11 26.19 26.30 26.07 26.24 0.0M
2022-03-10 25.55 26.14 25.50 26.14 0.0M
2022-03-09 25.26 25.81 25.19 25.66 0.0M
2022-03-08 25.49 25.53 24.71 24.96 0.0M
2022-03-07 26.91 27.23 25.42 25.46 0.0M
2022-03-04 27.23 27.65 26.93 27.04 0.0M
2022-03-03 28.16 28.16 27.05 27.41 0.1M
2022-03-02 28.24 28.55 27.98 28.15 0.0M
2022-03-01 27.34 28.02 27.34 27.94 0.1M
2022-02-28 26.05 27.71 26.05 27.59 0.0M
2022-02-25 25.79 26.60 25.50 26.57 0.0M
2022-02-24 25.77 26.46 25.32 25.50 0.0M
2022-02-23 27.69 27.69 26.07 26.07 0.0M
2022-02-22 27.52 27.65 26.66 26.98 0.0M
2022-02-18 27.59 27.88 27.51 27.64 0.0M
2022-02-17 27.77 28.03 27.55 27.71 0.0M
2022-02-16 28.52 28.63 28.06 28.06 0.0M
2022-02-15 29.14 29.14 28.47 28.88 0.0M
2022-02-14 29.43 29.43 28.41 28.74 0.0M
2022-02-11 29.78 29.78 29.05 29.37 0.0M
2022-02-10 29.88 30.37 29.82 29.82 0.0M
2022-02-09 30.75 30.84 30.12 30.24 0.0M
2022-02-08 30.17 30.65 29.94 30.55 0.0M
2022-02-07 29.94 30.14 29.80 30.12 0.0M
2022-02-04 29.78 29.84 29.48 29.78 0.0M
2022-02-03 29.14 30.03 29.14 29.56 0.0M
2022-02-02 28.67 29.51 28.67 29.31 0.0M
2022-02-01 28.27 28.56 28.08 28.43 0.0M
2022-01-31 27.75 28.43 27.75 28.17 0.0M
2022-01-28 27.48 27.81 27.28 27.73 0.0M
2022-01-27 28.19 28.33 27.38 27.43 0.0M
2022-01-26 28.20 28.35 27.83 28.04 0.0M
2022-01-25 27.70 28.22 27.13 27.83 0.0M
2022-01-24 27.32 27.90 26.49 27.70 0.0M
2022-01-21 28.24 28.24 27.38 27.79 0.0M
2022-01-20 28.37 28.92 28.37 28.51 0.0M
2022-01-19 28.96 29.01 28.24 28.57 0.0M
2022-01-18 29.26 29.45 28.56 29.02 0.0M
2022-01-14 29.82 29.88 29.38 29.51 0.0M
2022-01-13 29.92 30.07 29.69 30.06 0.0M
2022-01-12 30.12 30.12 29.62 29.89 0.0M
2022-01-11 28.90 30.17 28.90 30.03 0.0M
2022-01-10 29.26 29.26 28.38 28.75 0.0M
2022-01-07 29.62 29.62 29.24 29.48 0.0M
2022-01-06 30.20 30.45 29.38 29.38 0.0M
2022-01-05 30.80 30.80 30.13 30.23 0.0M
2022-01-04 29.68 30.73 29.66 30.65 0.0M
2022-01-03 29.53 30.05 29.53 29.54 0.0M