NYSE (Brookfield Business Corporation) |
Time | Price | Size | Type | B/S | Bid | Ask | Buy Ind. | Total Volume | Num | Exch. |
---|---|---|---|---|---|---|---|---|---|---|
15:00:00 | 23.34 | 100 | 23.26 | 23.49 | 30,219 | 882 | nyse | |||
15:00:00 | 23.33 | 165 | 23.33 | 23.37 | 30,219 | 881 | nyse | |||
15:00:00 | 23.48 | 100 | form t | Buy | 23.33 | 23.36 | 30,219 | 880 | nyse | |
15:00:00 | 23.33 | 165 | Sell | 23.33 | 23.36 | 30,119 | 879 | nyse | ||
14:59:59 | 23.33 | 11 | basket idx | Sell | 23.33 | 23.36 | 29,954 | 878 | nyse | |
14:59:58 | 23.33 | 127 | Sell | 23.33 | 23.36 | 29,943 | 877 | nyse | ||
14:59:58 | 23.33 | 1 | basket idx | Sell | 23.33 | 23.36 | 29,816 | 876 | nyse | |
14:59:58 | 23.339 | 2 | basket idx | Sell | 23.33 | 23.36 | 29,815 | 875 | nyse | |
14:59:58 | 23.33 | 280 | Sell | 23.33 | 23.35 | 29,813 | 874 | nyse | ||
14:59:57 | 23.33 | 1 | basket idx | Sell | 23.33 | 23.35 | 29,533 | 873 | nyse | |
14:59:57 | 23.34 | 100 | 23.33 | 23.35 | 29,532 | 872 | nyse | |||
14:59:57 | 23.34 | 100 | 23.33 | 23.35 | 29,432 | 871 | nyse | |||
14:59:57 | 23.33 | 100 | burst | Sell | 23.33 | 23.37 | 29,332 | 870 | nyse | |
14:59:56 | 23.35 | 200 | burst | 23.37 | 23.37 | 29,232 | 869 | nyse | ||
14:59:56 | 23.35 | 1 | basket idx | 23.37 | 23.37 | 29,032 | 868 | nyse | ||
14:59:55 | 23.37 | 1 | basket idx | 23.37 | 23.37 | 29,031 | 867 | nyse | ||
14:59:55 | 23.37 | 390 | burst | Sell | 23.37 | 23.42 | 29,030 | 866 | nyse | |
14:59:55 | 23.37 | 100 | Sell | 23.37 | 23.42 | 28,640 | 865 | nyse | ||
14:59:55 | 23.37 | 2 | basket idx | Sell | 23.37 | 23.42 | 28,540 | 864 | nyse | |
14:59:54 | 23.41 | 56 | basket idx | Buy | 23.37 | 23.42 | 28,538 | 863 | nyse | |
14:59:54 | 23.41 | 100 | Buy | 23.37 | 23.42 | 28,482 | 862 | nyse | ||
14:59:52 | 23.37 | 10 | basket idx | Sell | 23.37 | 23.42 | 28,382 | 861 | nyse | |
14:59:52 | 23.38 | 20 | basket idx | 23.43 | 23.42 | 28,372 | 860 | nyse | ||
14:59:52 | 23.39 | 10 | basket idx | 23.43 | 23.42 | 28,352 | 859 | nyse | ||
14:59:52 | 23.42 | 49 | basket idx | 23.43 | 23.42 | 28,342 | 858 | nyse | ||
14:59:52 | 23.42 | 21 | basket idx | 23.43 | 23.42 | 28,293 | 857 | nyse | ||
14:59:52 | 23.43 | 1 | basket idx | Sell | 23.43 | 23.52 | 28,272 | 856 | nyse | |
14:59:51 | 23.40 | 245 | burst | Sell | 23.43 | 23.52 | 28,271 | 855 | nyse | |
14:59:51 | 23.40 | 5 | basket idx | Sell | 23.43 | 23.52 | 28,026 | 854 | nyse | |
14:59:51 | 23.46 | 1 | basket idx | Sell | 23.43 | 23.52 | 28,021 | 853 | nyse | |
14:59:51 | 23.40 | 200 | Sell | 23.43 | 23.54 | 28,020 | 852 | nyse | ||
14:59:51 | 23.42 | 100 | Sell | 23.43 | 23.54 | 27,820 | 851 | nyse | ||
14:59:51 | 23.52 | 1 | basket idx | Buy | 23.43 | 23.54 | 27,720 | 850 | nyse | |
14:59:50 | 23.52 | 4 | basket idx | Buy | 23.43 | 23.54 | 27,719 | 849 | nyse | |
14:59:47 | 23.43 | 1 | basket idx | Sell | 23.43 | 23.56 | 27,715 | 848 | nyse | |
14:59:46 | 23.49 | 49 | basket idx | Sell | 23.42 | 23.57 | 27,714 | 847 | nyse | |
14:59:46 | 23.43 | 300 | Sell | 23.43 | 23.56 | 27,665 | 846 | nyse | ||
14:59:46 | 23.43 | 300 | Sell | 23.43 | 23.56 | 27,365 | 845 | nyse | ||
14:59:41 | 23.44 | 11 | basket idx | Sell | 23.43 | 23.54 | 27,065 | 844 | nyse | |
14:59:41 | 23.44 | 100 | burst | Sell | 23.44 | 23.52 | 27,054 | 843 | nyse | |
14:59:41 | 23.45 | 5 | basket idx | Sell | 23.45 | 23.54 | 26,954 | 842 | nyse | |
14:59:41 | 23.45 | 5 | basket idx | Sell | 23.45 | 23.55 | 26,949 | 841 | nyse | |
14:59:41 | 23.45 | 1 | basket idx | Sell | 23.45 | 23.55 | 26,944 | 840 | nyse | |
14:59:41 | 23.45 | 5 | basket idx | Sell | 23.45 | 23.55 | 26,943 | 839 | nyse | |
14:59:41 | 23.45 | 200 | Sell | 23.45 | 23.55 | 26,938 | 838 | nyse | ||
14:59:41 | 23.45 | 5 | basket idx | Sell | 23.45 | 23.55 | 26,738 | 837 | nyse | |
14:59:41 | 23.45 | 157 | Sell | 23.45 | 23.55 | 26,733 | 836 | nyse | ||
14:59:40 | 23.45 | 18 | basket idx | Sell | 23.45 | 23.55 | 26,576 | 835 | nyse | |
14:59:40 | 23.46 | 1 | basket idx | Sell | 23.45 | 23.55 | 26,558 | 834 | nyse | |
14:59:39 | 23.505 | 1 | basket idx | Buy | 23.45 | 23.55 | 26,557 | 833 | nyse | |
14:59:39 | 23.45 | 98 | basket idx | Sell | 23.45 | 23.55 | 26,556 | 832 | nyse | |
14:59:39 | 23.46 | 2 | basket idx | Sell | 23.45 | 23.55 | 26,458 | 831 | nyse | |
14:59:37 | 23.54 | 2 | basket idx | Buy | 23.45 | 23.55 | 26,456 | 830 | nyse | |
14:59:31 | 23.46 | 1 | basket idx | Sell | 23.45 | 23.55 | 26,454 | 829 | nyse | |
14:59:30 | 23.51 | 1 | basket idx | Buy | 23.45 | 23.55 | 26,453 | 828 | nyse | |
14:59:27 | 23.46 | 95 | basket idx | Sell | 23.46 | 23.56 | 26,452 | 827 | nyse | |
14:59:27 | 23.46 | 5 | basket idx | Sell | 23.46 | 23.56 | 26,357 | 826 | nyse | |
14:59:27 | 23.46 | 12 | basket idx | Sell | 23.46 | 23.56 | 26,352 | 825 | nyse | |
14:59:27 | 23.51 | 2 | basket idx | 23.46 | 23.56 | 26,340 | 824 | nyse | ||
14:59:24 | 23.55 | 2 | basket idx | Buy | 23.46 | 23.56 | 26,338 | 823 | nyse | |
14:59:23 | 23.55 | 7 | basket idx | Buy | 23.46 | 23.56 | 26,336 | 822 | nyse | |
14:59:23 | 23.51 | 5 | basket idx | 23.46 | 23.56 | 26,329 | 821 | nyse | ||
14:59:23 | 23.46 | 100 | Sell | 23.46 | 23.56 | 26,324 | 820 | nyse | ||
14:59:23 | 23.51 | 7 | basket idx | 23.46 | 23.56 | 26,224 | 819 | nyse | ||
14:59:23 | 23.51 | 5 | basket idx | 23.46 | 23.56 | 26,217 | 818 | nyse | ||
14:59:23 | 23.46 | 11 | basket idx | Sell | 23.46 | 23.56 | 26,212 | 817 | nyse | |
14:59:23 | 23.46 | 5 | basket idx | Sell | 23.46 | 23.57 | 26,201 | 816 | nyse | |
14:59:23 | 23.51 | 13 | basket idx | Sell | 23.46 | 23.57 | 26,196 | 815 | nyse | |
14:59:22 | 23.55 | 29 | basket idx | Buy | 23.46 | 23.56 | 26,183 | 814 | nyse | |
14:59:22 | 23.51 | 14 | basket idx | 23.46 | 23.56 | 26,154 | 813 | nyse | ||
14:59:22 | 23.47 | 4 | basket idx | Sell | 23.46 | 23.56 | 26,140 | 812 | nyse | |
14:59:22 | 23.47 | 5 | basket idx | Sell | 23.46 | 23.56 | 26,136 | 811 | nyse | |
14:59:22 | 23.47 | 5 | basket idx | Sell | 23.46 | 23.57 | 26,131 | 810 | nyse | |
14:59:22 | 23.49 | 5 | basket idx | Sell | 23.46 | 23.57 | 26,126 | 809 | nyse | |
14:59:22 | 23.49 | 5 | basket idx | Sell | 23.46 | 23.57 | 26,121 | 808 | nyse | |
14:59:22 | 23.49 | 5 | basket idx | Sell | 23.46 | 23.57 | 26,116 | 807 | nyse | |
14:59:22 | 23.49 | 5 | basket idx | Sell | 23.46 | 23.57 | 26,111 | 806 | nyse | |
14:59:22 | 23.47 | 25 | basket idx | Sell | 23.46 | 23.57 | 26,106 | 805 | nyse | |
14:59:22 | 23.49 | 5 | basket idx | Sell | 23.46 | 23.57 | 26,081 | 804 | nyse | |
14:59:22 | 23.49 | 5 | basket idx | Sell | 23.46 | 23.57 | 26,076 | 803 | nyse | |
14:59:22 | 23.47 | 25 | basket idx | Sell | 23.46 | 23.57 | 26,071 | 802 | nyse | |
14:59:22 | 23.49 | 5 | basket idx | Sell | 23.46 | 23.57 | 26,046 | 801 | nyse | |
14:59:22 | 23.49 | 5 | basket idx | Sell | 23.46 | 23.57 | 26,041 | 800 | nyse | |
14:59:22 | 23.49 | 5 | basket idx | Sell | 23.46 | 23.57 | 26,036 | 799 | nyse | |
14:59:22 | 23.47 | 50 | basket idx | Sell | 23.46 | 23.57 | 26,031 | 798 | nyse | |
14:59:22 | 23.49 | 5 | basket idx | Sell | 23.46 | 23.57 | 25,981 | 797 | nyse | |
14:59:22 | 23.49 | 5 | basket idx | Sell | 23.46 | 23.57 | 25,976 | 796 | nyse | |
14:59:22 | 23.47 | 33 | basket idx | Sell | 23.46 | 23.57 | 25,971 | 795 | nyse | |
14:59:22 | 23.49 | 5 | basket idx | Sell | 23.46 | 23.57 | 25,938 | 794 | nyse | |
14:59:22 | 23.49 | 5 | basket idx | Sell | 23.46 | 23.57 | 25,933 | 793 | nyse |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions