Find a quote

BOMBARDIER INC., CL. B, SV

293.56 Down -2.36 (-0.80 %)

Delayed : 2026/05/26 17:40:00

  • Previous close $295.92
  • Opening $296.00
  • Today High $303.25
  • Today Low $292.49
  • Price Bid $293.35
  • Price Ask $293.35
  • 52 Weeks High $303.25
  • 52 Weeks Low $89.99
  • Size Bid 3
  • Size Ask 1
  • Volume 405,596

Intraday history

Hour Last Change High Low Volume
04:00 PM $293.56 Down $ -0.44 $293.56 $293.56 44,500
03:59 PM $294.00 Up $0.56 $294.00 $293.40 13,100
03:58 PM $293.44 Down $ -0.06 $293.50 $293.40 3,300
03:57 PM $293.50 Up $0.11 $293.61 $293.38 5,000
03:56 PM $293.39 Down $ -0.14 $293.58 $293.39 3,100
03:55 PM $293.53 Up $0.07 $293.57 $293.34 8,600
03:54 PM $293.46 Down $ -0.10 $293.53 $293.46 1,000
03:53 PM $293.55 Up $0.10 $293.56 $293.34 2,500
03:52 PM $293.45 Down $ -0.05 $293.56 $293.45 3,300
03:51 PM $293.50 Up $0.17 $293.50 $293.50 200
03:50 PM $293.33 Up $0.21 $293.33 $293.03 1,700
03:49 PM $293.12 Down $ -0.04 $293.48 $293.01 4,100
03:48 PM $293.16 Down $ -0.09 $293.16 $293.16 100
03:47 PM $293.25 Up $0.25 $293.25 $293.25 100
03:46 PM $293.00 Up $0.51 $293.00 $292.86 1,200
03:45 PM $292.49 Down $ -0.64 $293.13 $292.49 2,700
03:44 PM $293.13 Down $ -0.51 $293.61 $293.10 2,600
03:43 PM $293.64 Down $ -0.12 $293.66 $293.64 900
03:42 PM $293.76 Up $0.01 $293.77 $293.65 1,100
03:41 PM $293.75 Up $0.18 $293.75 $293.74 1,300
03:40 PM $293.57 Up $0.02 $293.72 $293.57 1,600
03:39 PM $293.55 Down $ -0.15 $293.55 $293.55 100
03:38 PM $293.71 Up $0.15 $293.71 $293.54 400
03:36 PM $293.55 Down $ -0.20 $293.69 $293.55 800
03:36 PM $293.55 Up $0.00 $293.69 $293.55 0
03:35 PM $293.75 Down $ -0.07 $293.94 $293.71 1,400
03:34 PM $293.82 Down $ -0.10 $293.92 $293.82 400
03:33 PM $293.92 Up $0.28 $293.92 $293.68 500
03:32 PM $293.64 Down $ -0.02 $293.64 $293.63 300
03:31 PM $293.66 Down $ -0.08 $293.71 $293.66 400
03:30 PM $293.74 Down $ -0.27 $293.86 $293.74 600
03:29 PM $294.01 Up $0.04 $294.01 $293.99 300
03:28 PM $293.97 Down $ -0.04 $294.04 $293.97 700
03:27 PM $294.01 Up $0.50 $294.01 $293.54 2,200
03:26 PM $293.51 Up $0.01 $293.51 $293.51 200
03:25 PM $293.50 Down $ -0.38 $293.88 $293.50 3,800
03:24 PM $293.88 Up $0.14 $294.02 $293.85 400
03:23 PM $293.74 Down $ -0.13 $293.74 $293.74 100
03:22 PM $293.88 Up $0.02 $293.88 $293.88 100
03:20 PM $293.85 Up $0.17 $293.85 $293.68 200
03:20 PM $293.85 Up $0.00 $293.85 $293.68 0
03:19 PM $293.68 Up $0.02 $293.86 $293.68 400
03:17 PM $293.66 Up $0.01 $294.01 $293.66 1,200
03:17 PM $293.66 Up $0.00 $294.01 $293.66 0
03:16 PM $293.65 Down $ -0.21 $293.66 $293.64 400
03:15 PM $293.86 Up $0.00 $293.86 $293.64 1,400
03:14 PM $293.85 Up $0.00 $293.85 $293.85 100
03:12 PM $293.85 Up $0.10 $293.85 $293.62 600
03:12 PM $293.85 Up $0.00 $293.85 $293.62 0
03:07 PM $293.75 Up $0.04 $293.98 $293.75 800
03:07 PM $293.75 Up $0.00 $293.98 $293.75 0
03:07 PM $293.75 Up $0.00 $293.98 $293.75 0
03:07 PM $293.75 Up $0.00 $293.98 $293.75 0
03:07 PM $293.75 Up $0.00 $293.98 $293.75 0
03:06 PM $293.71 Down $ -0.37 $294.22 $293.71 5,300
03:05 PM $294.08 Down $ -0.24 $294.08 $294.08 100
03:03 PM $294.32 Up $0.21 $294.32 $293.91 1,200
03:03 PM $294.32 Up $0.00 $294.32 $293.91 0
03:02 PM $294.11 Up $0.21 $294.11 $294.11 100
03:01 PM $293.90 Up $0.00 $293.90 $293.90 100
03:00 PM $293.90 Down $ -0.42 $294.11 $293.84 800
02:58 PM $294.32 Up $0.45 $294.32 $294.12 1,500
02:58 PM $294.32 Up $0.00 $294.32 $294.12 0
02:57 PM $293.87 Up $0.24 $293.87 $293.80 400
02:56 PM $293.63 Down $ -0.35 $293.78 $293.63 800
02:55 PM $293.98 Up $0.30 $293.98 $293.68 2,300
02:54 PM $293.68 Down $ -0.21 $293.68 $293.51 400
02:53 PM $293.89 Up $0.00 $293.89 $293.45 200
02:50 PM $293.89 Up $0.24 $293.89 $293.89 100
02:50 PM $293.89 Up $0.00 $293.89 $293.89 0
02:50 PM $293.89 Up $0.00 $293.89 $293.89 0
02:49 PM $293.65 Down $ -0.90 $294.17 $293.65 3,300
02:48 PM $294.55 Up $0.32 $294.55 $294.03 500
02:44 PM $294.22 Down $ -0.28 $294.22 $294.22 200
02:44 PM $294.22 Up $0.00 $294.22 $294.22 0
02:44 PM $294.22 Up $0.00 $294.22 $294.22 0
02:44 PM $294.22 Up $0.00 $294.22 $294.22 0
02:42 PM $294.50 Down $ -0.35 $294.74 $294.50 1,100
02:42 PM $294.50 Up $0.00 $294.74 $294.50 0
02:41 PM $294.85 Down $ -0.33 $295.18 $294.85 700
02:39 PM $295.18 Up $0.33 $295.40 $295.18 200
02:39 PM $295.18 Up $0.00 $295.40 $295.18 0
02:37 PM $294.85 Up $0.06 $295.07 $294.79 1,700
02:37 PM $294.85 Up $0.00 $295.07 $294.79 0
02:36 PM $294.80 Down $ -0.15 $294.94 $294.80 300
02:31 PM $294.95 Up $0.63 $294.95 $294.94 600
02:31 PM $294.95 Up $0.00 $294.95 $294.94 0
02:31 PM $294.95 Up $0.00 $294.95 $294.94 0
02:31 PM $294.95 Up $0.00 $294.95 $294.94 0
02:31 PM $294.95 Up $0.00 $294.95 $294.94 0
02:29 PM $294.32 Down $ -0.67 $294.32 $294.32 100
02:29 PM $294.32 Up $0.00 $294.32 $294.32 0
02:27 PM $294.99 Up $0.98 $294.99 $294.01 3,700
02:27 PM $294.99 Up $0.00 $294.99 $294.01 0
02:26 PM $294.01 Down $ -0.99 $294.82 $293.83 8,000
02:24 PM $295.00 Down $ -0.18 $295.15 $295.00 200
02:24 PM $295.00 Up $0.00 $295.15 $295.00 0
02:22 PM $295.18 Up $0.01 $295.18 $295.14 800
02:22 PM $295.18 Up $0.00 $295.18 $295.14 0
02:21 PM $295.17 Up $0.60 $295.17 $294.93 1,000
02:20 PM $294.57 Up $0.12 $294.57 $294.57 100
02:19 PM $294.45 Up $0.15 $294.45 $294.45 100
02:18 PM $294.30 Down $ -0.19 $294.30 $294.30 100
02:17 PM $294.49 Down $ -0.71 $295.65 $294.49 6,900
02:16 PM $295.20 Up $0.14 $295.20 $295.20 1,100
02:13 PM $295.06 Down $ -0.88 $295.62 $295.06 1,000
02:13 PM $295.06 Up $0.00 $295.62 $295.06 0
02:13 PM $295.06 Up $0.00 $295.62 $295.06 0
02:12 PM $295.94 Down $ -0.11 $295.94 $295.94 100
02:09 PM $296.04 Up $0.04 $296.04 $296.04 100
02:09 PM $296.04 Up $0.00 $296.04 $296.04 0
02:09 PM $296.04 Up $0.00 $296.04 $296.04 0
02:08 PM $296.00 Up $0.00 $296.00 $296.00 100
02:07 PM $296.00 Down $ -0.05 $296.05 $296.00 600
02:04 PM $296.05 Up $0.40 $296.12 $295.60 1,000
02:04 PM $296.05 Up $0.00 $296.12 $295.60 0
02:04 PM $296.05 Up $0.00 $296.12 $295.60 0
02:03 PM $295.65 Down $ -0.60 $296.20 $295.65 5,600
01:59 PM $296.25 Down $ -0.40 $296.50 $296.20 3,300
01:59 PM $296.25 Up $0.00 $296.50 $296.20 0
01:59 PM $296.25 Up $0.00 $296.50 $296.20 0
01:59 PM $296.25 Up $0.00 $296.50 $296.20 0
01:58 PM $296.66 Up $0.00 $296.66 $296.66 100
01:53 PM $296.66 Down $ -0.16 $296.66 $296.66 100
01:53 PM $296.66 Up $0.00 $296.66 $296.66 0
01:53 PM $296.66 Up $0.00 $296.66 $296.66 0
01:53 PM $296.66 Up $0.00 $296.66 $296.66 0
01:53 PM $296.66 Up $0.00 $296.66 $296.66 0
01:52 PM $296.81 Down $ -0.14 $297.03 $296.81 1,800
01:51 PM $296.95 Down $ -0.13 $296.99 $296.95 700
01:50 PM $297.08 Down $ -0.05 $297.12 $297.00 2,900
01:48 PM $297.13 Down $ -0.12 $297.13 $297.13 100
01:48 PM $297.13 Up $0.00 $297.13 $297.13 0
01:47 PM $297.25 Up $0.00 $297.25 $297.25 100
01:45 PM $297.25 Up $0.13 $297.25 $297.25 100
01:45 PM $297.25 Up $0.00 $297.25 $297.25 0
01:44 PM $297.12 Down $ -0.05 $297.17 $297.11 800
01:43 PM $297.17 Down $ -0.25 $297.40 $297.17 3,100
01:39 PM $297.42 Down $ -0.01 $297.43 $297.22 1,600
01:39 PM $297.42 Up $0.00 $297.43 $297.22 0
01:39 PM $297.42 Up $0.00 $297.43 $297.22 0
01:39 PM $297.42 Up $0.00 $297.43 $297.22 0
01:38 PM $297.43 Up $0.43 $297.43 $297.00 800
01:37 PM $297.00 Down $ -0.82 $297.05 $297.00 500
01:36 PM $297.82 Up $0.83 $297.82 $297.43 200
01:35 PM $296.99 Down $ -0.43 $297.43 $296.99 400
01:33 PM $297.42 Up $0.00 $297.42 $297.42 300
01:33 PM $297.42 Up $0.00 $297.42 $297.42 0
01:31 PM $297.42 Up $0.42 $297.42 $297.42 100
01:31 PM $297.42 Up $0.00 $297.42 $297.42 0
01:29 PM $297.00 Down $ -0.15 $297.00 $297.00 100
01:29 PM $297.00 Up $0.00 $297.00 $297.00 0
01:28 PM $297.15 Up $0.18 $297.43 $297.15 200
01:27 PM $296.97 Down $ -0.18 $296.97 $296.97 100
01:26 PM $297.15 Up $0.00 $297.15 $297.15 200
01:25 PM $297.15 Up $0.17 $297.16 $297.15 200
01:23 PM $296.98 Down $ -0.44 $296.98 $296.98 200
01:23 PM $296.98 Up $0.00 $296.98 $296.98 0
01:22 PM $297.43 Up $0.00 $297.43 $297.43 100
01:20 PM $297.43 Up $0.41 $297.43 $297.43 100
01:20 PM $297.43 Up $0.00 $297.43 $297.43 0
01:19 PM $297.02 Down $ -0.40 $297.02 $297.02 200
01:17 PM $297.42 Up $0.42 $297.42 $297.42 100
01:17 PM $297.42 Up $0.00 $297.42 $297.42 0
01:16 PM $297.00 Up $0.00 $297.00 $297.00 100
01:15 PM $297.00 Up $0.05 $297.44 $297.00 500
01:11 PM $296.95 Down $ -0.20 $297.05 $296.95 1,400
01:11 PM $296.95 Up $0.00 $297.05 $296.95 0
01:11 PM $296.95 Up $0.00 $297.05 $296.95 0
01:11 PM $296.95 Up $0.00 $297.05 $296.95 0
01:10 PM $297.15 Down $ -0.05 $297.15 $297.15 300
01:08 PM $297.20 Down $ -0.28 $297.45 $297.20 1,000
01:08 PM $297.20 Up $0.00 $297.45 $297.20 0
01:07 PM $297.48 Down $ -0.02 $297.76 $297.48 400
01:05 PM $297.50 Up $0.01 $297.50 $297.49 200
01:05 PM $297.50 Up $0.00 $297.50 $297.49 0
01:04 PM $297.49 Down $ -0.16 $297.78 $297.49 300
01:02 PM $297.65 Up $0.22 $297.83 $297.65 200
01:02 PM $297.65 Up $0.00 $297.83 $297.65 0
01:01 PM $297.43 Up $0.02 $297.43 $297.43 100
12:59 PM $297.41 Up $0.00 $297.41 $297.41 100
12:59 PM $297.41 Up $0.00 $297.41 $297.41 0
12:58 PM $297.41 Down $ -0.50 $297.57 $297.41 500
12:57 PM $297.91 Up $0.31 $297.91 $297.91 100
12:56 PM $297.60 Down $ -0.05 $297.94 $297.60 800
12:55 PM $297.65 Down $ -0.13 $297.77 $297.65 700
12:54 PM $297.78 Down $ -0.04 $298.09 $297.78 600
12:53 PM $297.82 Down $ -0.26 $297.83 $297.81 600
12:51 PM $298.09 Up $0.44 $298.09 $298.09 100
12:51 PM $298.09 Up $0.00 $298.09 $298.09 0
12:50 PM $297.64 Up $0.02 $297.64 $297.61 200
12:45 PM $297.62 Down $ -0.17 $297.65 $297.62 200
12:45 PM $297.62 Up $0.00 $297.65 $297.62 0
12:45 PM $297.62 Up $0.00 $297.65 $297.62 0
12:45 PM $297.62 Up $0.00 $297.65 $297.62 0
12:45 PM $297.62 Up $0.00 $297.65 $297.62 0
12:44 PM $297.79 Down $ -0.21 $297.83 $297.79 600
12:41 PM $298.00 Down $ -0.20 $298.00 $298.00 300
12:41 PM $298.00 Up $0.00 $298.00 $298.00 0
12:41 PM $298.00 Up $0.00 $298.00 $298.00 0
12:39 PM $298.20 Down $ -0.20 $298.20 $298.10 2,200
12:39 PM $298.20 Up $0.00 $298.20 $298.10 0
12:38 PM $298.40 Up $0.39 $298.42 $298.21 1,600
12:37 PM $298.01 Down $ -0.20 $298.22 $298.01 200
12:35 PM $298.22 Up $0.00 $298.22 $298.22 100
12:35 PM $298.22 Up $0.00 $298.22 $298.22 0
12:34 PM $298.22 Down $ -0.22 $298.22 $298.22 100
12:33 PM $298.43 Up $0.00 $298.43 $298.43 100
12:28 PM $298.43 Up $0.21 $298.43 $298.42 800
12:28 PM $298.43 Up $0.00 $298.43 $298.42 0
12:28 PM $298.43 Up $0.00 $298.43 $298.42 0
12:28 PM $298.43 Up $0.00 $298.43 $298.42 0
12:28 PM $298.43 Up $0.00 $298.43 $298.42 0
12:26 PM $298.22 Down $ -0.38 $298.45 $298.22 1,200
12:26 PM $298.22 Up $0.00 $298.45 $298.22 0
12:25 PM $298.60 Down $ -0.35 $298.75 $298.60 400
12:24 PM $298.95 Down $ -0.22 $298.95 $298.95 1,000
12:21 PM $299.17 Up $0.37 $299.17 $299.10 200
12:21 PM $299.17 Up $0.00 $299.17 $299.10 0
12:21 PM $299.17 Up $0.00 $299.17 $299.10 0
12:19 PM $298.80 Up $0.06 $298.80 $298.80 100
12:19 PM $298.80 Up $0.00 $298.80 $298.80 0
12:17 PM $298.74 Down $ -0.53 $298.83 $298.61 1,600
12:17 PM $298.74 Up $0.00 $298.83 $298.61 0
12:16 PM $299.28 Up $0.08 $299.28 $299.10 400
12:14 PM $299.19 Up $0.19 $299.19 $299.00 900
12:14 PM $299.19 Up $0.00 $299.19 $299.00 0
12:13 PM $299.00 Up $0.00 $299.00 $298.98 200
12:12 PM $299.00 Up $0.01 $299.00 $299.00 100
12:11 PM $298.99 Up $0.01 $299.00 $298.98 1,100
12:07 PM $298.98 Down $ -0.02 $298.98 $298.98 100
12:07 PM $298.98 Up $0.00 $298.98 $298.98 0
12:07 PM $298.98 Up $0.00 $298.98 $298.98 0
12:07 PM $298.98 Up $0.00 $298.98 $298.98 0
12:03 PM $299.00 Up $1.90 $299.00 $297.21 6,900
12:03 PM $299.00 Up $0.00 $299.00 $297.21 0
12:03 PM $299.00 Up $0.00 $299.00 $297.21 0
12:03 PM $299.00 Up $0.00 $299.00 $297.21 0
12:01 PM $297.10 Up $0.10 $297.38 $297.10 500
12:01 PM $297.10 Up $0.00 $297.38 $297.10 0
11:56 AM $297.00 Down $ -0.35 $297.35 $297.00 600
11:56 AM $297.00 Up $0.00 $297.35 $297.00 0
11:56 AM $297.00 Up $0.00 $297.35 $297.00 0
11:56 AM $297.00 Up $0.00 $297.35 $297.00 0
11:56 AM $297.00 Up $0.00 $297.35 $297.00 0
11:54 AM $297.35 Down $ -0.38 $297.59 $297.35 900
11:54 AM $297.35 Up $0.00 $297.59 $297.35 0
11:53 AM $297.73 Down $ -0.47 $297.75 $297.73 400
11:49 AM $298.20 Up $0.40 $298.20 $297.54 3,100
11:49 AM $298.20 Up $0.00 $298.20 $297.54 0
11:49 AM $298.20 Up $0.00 $298.20 $297.54 0
11:49 AM $298.20 Up $0.00 $298.20 $297.54 0
11:48 AM $297.80 Down $ -0.30 $297.91 $297.80 700
11:46 AM $298.10 Up $0.12 $298.10 $298.10 100
11:46 AM $298.10 Up $0.00 $298.10 $298.10 0
11:42 AM $297.98 Up $0.33 $298.30 $297.98 1,800
11:42 AM $297.98 Up $0.00 $298.30 $297.98 0
11:42 AM $297.98 Up $0.00 $298.30 $297.98 0
11:42 AM $297.98 Up $0.00 $298.30 $297.98 0
11:41 AM $297.65 Down $ -0.35 $298.18 $297.65 3,300
11:39 AM $298.00 Up $0.67 $298.00 $297.56 1,100
11:39 AM $298.00 Up $0.00 $298.00 $297.56 0
11:38 AM $297.33 Up $0.01 $297.34 $297.33 400
11:37 AM $297.32 Down $ -0.50 $297.74 $297.32 1,800
11:36 AM $297.82 Up $1.31 $297.82 $296.62 2,200
11:34 AM $296.51 Down $ -0.69 $297.50 $296.51 2,500
11:34 AM $296.51 Up $0.00 $297.50 $296.51 0
11:33 AM $297.20 Down $ -0.31 $297.21 $297.20 400
11:32 AM $297.51 Down $0.00 $297.51 $297.51 200
11:30 AM $297.51 Down $ -0.48 $297.69 $297.51 200
11:30 AM $297.51 Up $0.00 $297.69 $297.51 0
11:29 AM $297.99 Up $0.99 $297.99 $297.76 1,000
11:27 AM $297.00 Down $ -0.80 $297.62 $297.00 3,100
11:27 AM $297.00 Up $0.00 $297.62 $297.00 0
11:26 AM $297.80 Up $0.00 $297.80 $297.60 700
11:25 AM $297.80 Down $ -0.21 $298.14 $297.80 900
11:24 AM $298.01 Up $0.24 $298.01 $298.01 100
11:22 AM $297.77 Down $ -0.48 $298.06 $297.77 1,100
11:22 AM $297.77 Up $0.00 $298.06 $297.77 0
11:21 AM $298.25 Down $ -0.45 $298.68 $298.25 700
11:20 AM $298.70 Down $ -0.34 $299.01 $298.70 600
11:15 AM $299.04 Up $0.76 $299.04 $298.68 500
11:15 AM $299.04 Up $0.00 $299.04 $298.68 0
11:15 AM $299.04 Up $0.00 $299.04 $298.68 0
11:15 AM $299.04 Up $0.00 $299.04 $298.68 0
11:15 AM $299.04 Up $0.00 $299.04 $298.68 0
11:14 AM $298.28 Down $ -0.03 $298.37 $298.28 1,500
11:13 AM $298.31 Down $ -0.41 $298.72 $298.29 2,800
11:12 AM $298.72 Down $ -0.68 $299.69 $298.72 11,200
11:11 AM $299.40 Up $0.04 $299.69 $299.40 200
11:08 AM $299.36 Up $0.01 $300.35 $299.36 500
11:08 AM $299.36 Up $0.00 $300.35 $299.36 0
11:08 AM $299.36 Up $0.00 $300.35 $299.36 0
11:07 AM $299.35 Down $ -0.57 $299.47 $299.35 300
11:06 AM $299.92 Up $0.27 $299.92 $299.65 300
11:05 AM $299.65 Down $ -0.01 $299.65 $299.64 300
11:04 AM $299.66 Up $0.08 $299.66 $299.65 800
11:03 AM $299.58 Down $ -0.46 $299.59 $299.58 200
11:02 AM $300.04 Down $ -0.01 $300.04 $299.81 1,200
11:01 AM $300.05 Down $ -0.22 $300.05 $300.05 200
11:00 AM $300.27 Up $0.22 $300.27 $300.27 200
10:59 AM $300.05 Up $0.04 $300.05 $300.05 100
10:58 AM $300.01 Up $0.00 $300.25 $299.98 1,300
10:57 AM $300.01 Down $ -0.13 $300.04 $299.90 500
10:56 AM $300.14 Down $ -0.26 $300.40 $300.14 3,800
10:55 AM $300.40 Down $ -0.01 $300.40 $300.40 100
10:54 AM $300.41 Down $ -0.66 $300.41 $300.41 100
10:53 AM $301.07 Up $0.42 $301.07 $301.07 100
10:52 AM $300.65 Down $ -0.65 $301.27 $300.65 2,700
10:51 AM $301.30 Up $0.19 $301.48 $301.11 1,400
10:50 AM $301.12 Up $0.17 $301.50 $300.97 2,600
10:47 AM $300.95 Down $ -0.06 $300.95 $300.95 200
10:47 AM $300.95 Up $0.00 $300.95 $300.95 0
10:47 AM $300.95 Up $0.00 $300.95 $300.95 0
10:45 AM $301.00 Up $1.11 $301.00 $299.89 2,400
10:45 AM $301.00 Up $0.00 $301.00 $299.89 0
10:44 AM $299.89 Up $0.10 $299.89 $299.58 600
10:42 AM $299.79 Up $0.78 $299.79 $299.79 100
10:42 AM $299.79 Up $0.00 $299.79 $299.79 0
10:41 AM $299.01 Up $0.71 $299.26 $298.28 3,000
10:40 AM $298.30 Up $0.02 $298.30 $298.30 100
10:39 AM $298.28 Down $ -0.21 $298.48 $298.28 500
10:38 AM $298.49 Down $ -0.51 $298.75 $298.49 800
10:37 AM $299.00 Up $0.38 $299.00 $298.65 1,700
10:36 AM $298.62 Up $0.62 $298.62 $298.62 400
10:34 AM $298.00 Down $ -0.40 $298.00 $298.00 300
10:34 AM $298.00 Up $0.00 $298.00 $298.00 0
10:33 AM $298.40 Down $ -0.61 $298.65 $297.93 2,200
10:31 AM $299.01 Down $ -0.24 $299.26 $299.01 800
10:31 AM $299.01 Up $0.00 $299.26 $299.01 0
10:30 AM $299.25 Up $0.01 $299.25 $299.25 200
10:28 AM $299.24 Up $1.58 $299.24 $297.65 3,500
10:28 AM $299.24 Up $0.00 $299.24 $297.65 0
10:27 AM $297.66 Down $ -0.38 $297.83 $297.66 200
10:26 AM $298.04 Down $ -0.04 $298.04 $297.85 1,000
10:25 AM $298.08 Down $ -0.24 $298.08 $298.08 100
10:24 AM $298.32 Down $ -0.72 $298.60 $298.32 800
10:23 AM $299.04 Up $0.09 $299.04 $299.04 100
10:21 AM $298.95 Down $ -0.75 $299.25 $298.25 1,700
10:21 AM $298.95 Up $0.00 $299.25 $298.25 0
10:18 AM $299.70 Down $ -0.04 $299.74 $299.70 700
10:18 AM $299.70 Up $0.00 $299.74 $299.70 0
10:18 AM $299.70 Up $0.00 $299.74 $299.70 0
10:17 AM $299.74 Down $ -0.26 $300.48 $299.74 4,500
10:16 AM $300.00 Up $0.10 $300.00 $300.00 200
10:15 AM $299.90 Down $ -0.23 $300.20 $299.90 700
10:14 AM $300.13 Up $0.02 $300.44 $300.01 1,500
10:13 AM $300.10 Up $0.60 $300.10 $300.00 400
10:11 AM $299.50 Down $0.00 $299.96 $299.50 200
10:11 AM $299.50 Up $0.00 $299.96 $299.50 0
10:10 AM $299.51 Up $0.02 $299.51 $299.51 300
10:09 AM $299.48 Up $0.44 $299.48 $299.48 100
10:08 AM $299.04 Down $ -0.11 $299.69 $299.04 400
10:07 AM $299.16 Up $0.02 $299.40 $299.16 400
10:06 AM $299.13 Down $ -0.25 $299.13 $299.13 100
10:05 AM $299.38 Up $0.00 $299.38 $299.38 100
10:04 AM $299.38 Down $ -0.01 $299.38 $299.38 100
10:03 AM $299.40 Down $ -0.62 $300.01 $299.40 300
10:01 AM $300.01 Down $ -0.03 $300.01 $300.00 200
10:01 AM $300.01 Up $0.00 $300.01 $300.00 0
10:00 AM $300.04 Up $0.03 $300.04 $300.04 100
09:59 AM $300.01 Up $1.61 $300.05 $299.48 500
09:58 AM $298.40 Down $ -0.66 $298.40 $298.40 1,900
09:57 AM $299.06 Down $ -2.63 $300.75 $297.74 10,400
09:56 AM $301.69 Down $ -1.56 $303.00 $300.57 4,400
09:55 AM $303.25 Up $0.68 $303.25 $303.00 400
09:54 AM $302.57 Down $ -0.04 $302.57 $302.57 100
09:53 AM $302.61 Up $0.37 $303.03 $302.49 4,800
09:52 AM $302.25 Up $1.76 $302.41 $301.25 1,900
09:51 AM $300.49 Up $0.88 $301.03 $299.57 14,600
09:50 AM $299.61 Up $1.21 $300.00 $298.26 17,900
09:49 AM $298.40 Up $0.39 $298.50 $298.11 4,200
09:48 AM $298.01 Up $0.05 $298.16 $297.63 1,300
09:46 AM $297.96 Up $0.83 $297.96 $297.96 100
09:46 AM $297.96 Up $0.00 $297.96 $297.96 0
09:45 AM $297.13 Up $0.46 $298.00 $296.90 4,500
09:44 AM $296.67 Up $0.35 $296.67 $296.67 100
09:42 AM $296.32 Up $0.08 $296.32 $296.32 100
09:42 AM $296.32 Up $0.00 $296.32 $296.32 0
09:39 AM $296.24 Down $ -0.35 $296.24 $296.24 100
09:39 AM $296.24 Up $0.00 $296.24 $296.24 0
09:39 AM $296.24 Up $0.00 $296.24 $296.24 0
09:38 AM $296.59 Up $0.15 $297.01 $296.59 1,000
09:37 AM $296.44 Down $ -0.01 $296.45 $296.44 200
09:36 AM $296.45 Up $0.06 $296.85 $296.45 700
09:35 AM $296.39 Down $ -0.54 $296.39 $296.39 100
09:34 AM $296.93 Down $ -0.74 $296.93 $296.93 100
09:33 AM $297.67 Up $0.67 $297.67 $297.00 400
09:32 AM $297.00 Up $0.01 $297.00 $296.25 700
09:30 AM $296.99 Up $1.07 $296.99 $296.00 5,600
09:30 AM $296.99 Up $0.00 $296.99 $296.00 0
Previous close $295.92

One month history

Date Closing Opening High Low Volume
26/05/2026 $293.56 $297.38 $299.28 $292.49 219,900
25/05/2026 $295.92 $296.41 $297.78 $295.22 62,600
22/05/2026 $296.54 $292.16 $296.67 $291.01 276,900
21/05/2026 $289.73 $286.90 $293.60 $284.68 250,200
20/05/2026 $283.07 $276.25 $283.99 $276.24 319,400
19/05/2026 $266.77 $268.72 $269.32 $264.85 252,000
15/05/2026 $261.75 $262.63 $263.85 $260.44 256,600
14/05/2026 $268.17 $268.60 $269.40 $267.21 152,900
13/05/2026 $267.00 $267.94 $270.73 $265.50 168,600
12/05/2026 $270.87 $264.54 $272.02 $264.50 170,900
11/05/2026 $273.99 $277.00 $280.00 $273.77 218,700
08/05/2026 $288.98 $290.04 $294.86 $288.75 181,100
07/05/2026 $292.76 $294.70 $296.00 $291.50 211,900
06/05/2026 $296.66 $294.31 $297.04 $288.70 256,600
05/05/2026 $283.90 $283.15 $285.51 $281.42 193,100
04/05/2026 $279.39 $281.17 $283.08 $278.09 224,100
01/05/2026 $285.83 $287.26 $290.48 $283.97 217,700
30/04/2026 $288.64 $278.92 $288.90 $278.16 615,000
29/04/2026 $239.31 $236.51 $239.85 $236.51 157,600
28/04/2026 $235.80 $237.74 $239.86 $235.48 167,700
27/04/2026 $239.64 $240.00 $240.32 $236.66 168,800
24/04/2026 $242.46 $243.82 $243.82 $241.77 98,700
23/04/2026 $245.72 $250.56 $251.11 $245.08 215,600
22/04/2026 $250.59 $249.86 $251.79 $249.24 125,800
21/04/2026 $256.90 $256.66 $259.37 $255.11 174,700
20/04/2026 $262.84 $264.51 $265.02 $262.23 76,800
17/04/2026 $267.00 $266.54 $268.55 $264.58 196,100
16/04/2026 $260.33 $256.00 $261.58 $256.00 199,800
15/04/2026 $269.00 $272.00 $272.24 $266.83 200,900
14/04/2026 $278.01 $273.71 $278.25 $272.61 256,600
Graphs are not available, please refer to the detailed table