Find a quote

BOMBARDIER INC., CL. B, SV

302.88 Down -4.25 (-1.40 %)

Delayed : 2026/09/09 16:30:13

  • Previous close $307.13
  • Opening $305.00
  • Today High $307.99
  • Today Low $298.00
  • Price Bid $302.40
  • Price Ask $302.40
  • 52 Weeks High $377.77
  • 52 Weeks Low $150.81
  • Size Bid 1
  • Size Ask 1
  • Volume 302,211

Intraday history

Hour Last Change High Low Volume
04:00 PM $302.88 Down $ -0.31 $302.88 $302.88 82,000
03:59 PM $303.19 Down $ -0.21 $303.40 $302.77 17,900
03:58 PM $303.40 Up $0.01 $303.40 $303.00 4,100
03:57 PM $303.39 Up $0.69 $303.39 $302.70 6,800
03:56 PM $302.70 Up $0.52 $302.89 $302.40 1,300
03:55 PM $302.18 Up $0.81 $302.28 $301.34 5,900
03:54 PM $301.37 Up $0.04 $301.83 $301.33 3,300
03:53 PM $301.33 Down $ -0.35 $301.33 $301.33 100
03:50 PM $301.68 Up $1.36 $301.68 $300.00 14,300
03:50 PM $301.68 Up $0.00 $301.68 $300.00 0
03:50 PM $301.68 Up $0.00 $301.68 $300.00 0
03:48 PM $300.32 Down $ -1.00 $300.79 $300.32 900
03:48 PM $300.32 Up $0.00 $300.79 $300.32 0
03:47 PM $301.32 Down $ -0.49 $301.81 $300.06 10,000
03:46 PM $301.81 Down $ -0.63 $301.81 $301.81 200
03:45 PM $302.44 Up $0.51 $302.44 $301.98 1,500
03:44 PM $301.93 Down $ -0.38 $301.93 $301.90 300
03:43 PM $302.31 Up $0.38 $302.31 $302.31 200
03:42 PM $301.93 Up $0.67 $302.30 $301.61 2,200
03:40 PM $301.26 Down $ -0.39 $301.61 $301.26 600
03:40 PM $301.26 Up $0.00 $301.61 $301.26 0
03:39 PM $301.65 Down $ -0.02 $301.67 $301.65 500
03:38 PM $301.67 Down $ -0.32 $301.89 $301.67 1,400
03:37 PM $301.99 Down $ -0.37 $302.51 $301.94 700
03:36 PM $302.36 Up $0.30 $302.38 $302.03 1,900
03:33 PM $302.06 Up $0.06 $302.43 $302.06 400
03:33 PM $302.06 Up $0.00 $302.43 $302.06 0
03:33 PM $302.06 Up $0.00 $302.43 $302.06 0
03:32 PM $302.00 Down $ -0.80 $302.39 $301.90 2,200
03:31 PM $302.80 Up $0.32 $302.80 $302.66 400
03:29 PM $302.48 Up $0.10 $302.93 $302.48 300
03:29 PM $302.48 Up $0.00 $302.93 $302.48 0
03:27 PM $302.38 Up $0.00 $302.38 $302.38 100
03:27 PM $302.38 Up $0.00 $302.38 $302.38 0
03:26 PM $302.38 Down $ -0.59 $302.93 $302.38 300
03:21 PM $302.97 Up $0.18 $302.97 $302.67 300
03:21 PM $302.97 Up $0.00 $302.97 $302.67 0
03:21 PM $302.97 Up $0.00 $302.97 $302.67 0
03:21 PM $302.97 Up $0.00 $302.97 $302.67 0
03:21 PM $302.97 Up $0.00 $302.97 $302.67 0
03:20 PM $302.79 Down $ -0.08 $302.79 $302.79 100
03:19 PM $302.87 Up $0.36 $302.87 $302.19 1,200
03:18 PM $302.51 Up $0.02 $302.51 $302.51 100
03:16 PM $302.49 Up $0.20 $302.78 $301.86 1,500
03:16 PM $302.49 Up $0.00 $302.78 $301.86 0
03:14 PM $302.29 Up $0.01 $302.29 $302.29 100
03:14 PM $302.29 Up $0.00 $302.29 $302.29 0
03:12 PM $302.28 Down $ -0.23 $302.28 $302.28 100
03:12 PM $302.28 Up $0.00 $302.28 $302.28 0
03:10 PM $302.51 Up $1.19 $302.51 $301.44 3,500
03:10 PM $302.51 Up $0.00 $302.51 $301.44 0
03:09 PM $301.32 Down $ -0.13 $301.71 $301.32 300
03:04 PM $301.45 Down $ -0.05 $301.45 $301.45 600
03:04 PM $301.45 Up $0.00 $301.45 $301.45 0
03:04 PM $301.45 Up $0.00 $301.45 $301.45 0
03:04 PM $301.45 Up $0.00 $301.45 $301.45 0
03:04 PM $301.45 Up $0.00 $301.45 $301.45 0
03:03 PM $301.50 Down $ -0.19 $301.53 $301.50 200
03:02 PM $301.69 Down $ -0.09 $301.78 $301.63 700
03:01 PM $301.78 Down $ -0.30 $301.79 $301.78 400
02:59 PM $302.08 Up $0.36 $302.08 $302.08 100
02:59 PM $302.08 Up $0.00 $302.08 $302.08 0
02:58 PM $301.72 Up $0.00 $301.72 $301.72 300
02:57 PM $301.72 Up $0.00 $301.72 $301.72 100
02:55 PM $301.72 Up $0.14 $301.72 $301.72 100
02:55 PM $301.72 Up $0.00 $301.72 $301.72 0
02:53 PM $301.58 Down $ -0.14 $301.72 $301.58 400
02:53 PM $301.58 Up $0.00 $301.72 $301.58 0
02:52 PM $301.72 Up $0.00 $301.72 $301.72 100
02:51 PM $301.72 Down $ -0.02 $301.72 $301.66 200
02:50 PM $301.74 Down $ -0.36 $301.74 $301.74 100
02:42 PM $302.10 Up $0.39 $302.10 $301.91 300
02:42 PM $302.10 Up $0.00 $302.10 $301.91 0
02:42 PM $302.10 Up $0.00 $302.10 $301.91 0
02:42 PM $302.10 Up $0.00 $302.10 $301.91 0
02:42 PM $302.10 Up $0.00 $302.10 $301.91 0
02:42 PM $302.10 Up $0.00 $302.10 $301.91 0
02:42 PM $302.10 Up $0.00 $302.10 $301.91 0
02:42 PM $302.10 Up $0.00 $302.10 $301.91 0
02:34 PM $301.71 Down $ -0.14 $301.71 $301.71 500
02:34 PM $301.71 Up $0.00 $301.71 $301.71 0
02:34 PM $301.71 Up $0.00 $301.71 $301.71 0
02:34 PM $301.71 Up $0.00 $301.71 $301.71 0
02:34 PM $301.71 Up $0.00 $301.71 $301.71 0
02:34 PM $301.71 Up $0.00 $301.71 $301.71 0
02:34 PM $301.71 Up $0.00 $301.71 $301.71 0
02:34 PM $301.71 Up $0.00 $301.71 $301.71 0
02:31 PM $301.85 Down $ -0.75 $302.13 $301.85 2,100
02:31 PM $301.85 Up $0.00 $302.13 $301.85 0
02:31 PM $301.85 Up $0.00 $302.13 $301.85 0
02:29 PM $302.60 Up $0.00 $302.60 $302.60 100
02:29 PM $302.60 Up $0.00 $302.60 $302.60 0
02:26 PM $302.60 Up $0.04 $302.60 $302.60 100
02:26 PM $302.60 Up $0.00 $302.60 $302.60 0
02:26 PM $302.60 Up $0.00 $302.60 $302.60 0
02:24 PM $302.56 Up $0.35 $302.64 $302.42 1,900
02:24 PM $302.56 Up $0.00 $302.64 $302.42 0
02:23 PM $302.21 Up $0.01 $302.21 $302.21 100
02:17 PM $302.20 Up $0.43 $302.20 $302.13 500
02:17 PM $302.20 Up $0.00 $302.20 $302.13 0
02:17 PM $302.20 Up $0.00 $302.20 $302.13 0
02:17 PM $302.20 Up $0.00 $302.20 $302.13 0
02:17 PM $302.20 Up $0.00 $302.20 $302.13 0
02:17 PM $302.20 Up $0.00 $302.20 $302.13 0
02:11 PM $301.77 Down $ -0.20 $301.77 $301.77 100
02:11 PM $301.77 Up $0.00 $301.77 $301.77 0
02:11 PM $301.77 Up $0.00 $301.77 $301.77 0
02:11 PM $301.77 Up $0.00 $301.77 $301.77 0
02:11 PM $301.77 Up $0.00 $301.77 $301.77 0
02:11 PM $301.77 Up $0.00 $301.77 $301.77 0
02:10 PM $301.97 Down $ -0.24 $301.97 $301.97 100
02:07 PM $302.21 Up $0.14 $302.21 $302.21 100
02:07 PM $302.21 Up $0.00 $302.21 $302.21 0
02:07 PM $302.21 Up $0.00 $302.21 $302.21 0
02:04 PM $302.07 Up $0.09 $302.07 $302.07 100
02:04 PM $302.07 Up $0.00 $302.07 $302.07 0
02:04 PM $302.07 Up $0.00 $302.07 $302.07 0
02:03 PM $301.98 Up $0.00 $301.98 $301.98 600
02:02 PM $301.98 Up $0.27 $301.98 $301.98 100
01:57 PM $301.71 Up $0.65 $302.13 $301.00 3,700
01:57 PM $301.71 Up $0.00 $302.13 $301.00 0
01:57 PM $301.71 Up $0.00 $302.13 $301.00 0
01:57 PM $301.71 Up $0.00 $302.13 $301.00 0
01:57 PM $301.71 Up $0.00 $302.13 $301.00 0
01:56 PM $301.06 Down $ -0.40 $301.25 $301.06 300
01:52 PM $301.46 Down $ -0.17 $301.46 $301.46 200
01:52 PM $301.46 Up $0.00 $301.46 $301.46 0
01:52 PM $301.46 Up $0.00 $301.46 $301.46 0
01:52 PM $301.46 Up $0.00 $301.46 $301.46 0
01:51 PM $301.63 Up $0.00 $301.63 $301.63 200
01:50 PM $301.63 Down $ -0.97 $302.72 $301.57 4,100
01:44 PM $302.60 Up $0.05 $302.60 $302.60 100
01:44 PM $302.60 Up $0.00 $302.60 $302.60 0
01:44 PM $302.60 Up $0.00 $302.60 $302.60 0
01:44 PM $302.60 Up $0.00 $302.60 $302.60 0
01:44 PM $302.60 Up $0.00 $302.60 $302.60 0
01:44 PM $302.60 Up $0.00 $302.60 $302.60 0
01:43 PM $302.55 Up $0.05 $302.55 $302.55 100
01:38 PM $302.50 Down $ -0.55 $302.91 $302.50 3,000
01:38 PM $302.50 Up $0.00 $302.91 $302.50 0
01:38 PM $302.50 Up $0.00 $302.91 $302.50 0
01:38 PM $302.50 Up $0.00 $302.91 $302.50 0
01:38 PM $302.50 Up $0.00 $302.91 $302.50 0
01:37 PM $303.05 Down $ -0.16 $303.05 $303.01 500
01:31 PM $303.21 Down $ -0.01 $303.21 $303.21 400
01:31 PM $303.21 Up $0.00 $303.21 $303.21 0
01:31 PM $303.21 Up $0.00 $303.21 $303.21 0
01:31 PM $303.21 Up $0.00 $303.21 $303.21 0
01:31 PM $303.21 Up $0.00 $303.21 $303.21 0
01:31 PM $303.21 Up $0.00 $303.21 $303.21 0
01:30 PM $303.22 Up $0.00 $303.22 $303.22 100
01:29 PM $303.22 Down $ -0.35 $303.47 $303.22 300
01:28 PM $303.57 Up $0.06 $303.57 $303.57 100
01:23 PM $303.51 Up $0.13 $303.51 $303.51 100
01:23 PM $303.51 Up $0.00 $303.51 $303.51 0
01:23 PM $303.51 Up $0.00 $303.51 $303.51 0
01:23 PM $303.51 Up $0.00 $303.51 $303.51 0
01:23 PM $303.51 Up $0.00 $303.51 $303.51 0
01:17 PM $303.38 Up $0.38 $303.61 $303.07 700
01:17 PM $303.38 Up $0.00 $303.61 $303.07 0
01:17 PM $303.38 Up $0.00 $303.61 $303.07 0
01:17 PM $303.38 Up $0.00 $303.61 $303.07 0
01:17 PM $303.38 Up $0.00 $303.61 $303.07 0
01:17 PM $303.38 Up $0.00 $303.61 $303.07 0
01:09 PM $303.00 Down $ -0.53 $303.52 $303.00 1,200
01:09 PM $303.00 Up $0.00 $303.52 $303.00 0
01:09 PM $303.00 Up $0.00 $303.52 $303.00 0
01:09 PM $303.00 Up $0.00 $303.52 $303.00 0
01:09 PM $303.00 Up $0.00 $303.52 $303.00 0
01:09 PM $303.00 Up $0.00 $303.52 $303.00 0
01:09 PM $303.00 Up $0.00 $303.52 $303.00 0
01:09 PM $303.00 Up $0.00 $303.52 $303.00 0
01:08 PM $303.53 Down $ -0.36 $303.53 $303.53 100
01:06 PM $303.89 Up $0.39 $303.89 $303.50 900
01:06 PM $303.89 Up $0.00 $303.89 $303.50 0
01:05 PM $303.50 Up $0.01 $303.50 $303.50 100
01:04 PM $303.49 Down $ -0.01 $303.56 $303.49 300
01:00 PM $303.50 Up $0.11 $303.50 $303.50 100
01:00 PM $303.50 Up $0.00 $303.50 $303.50 0
01:00 PM $303.50 Up $0.00 $303.50 $303.50 0
01:00 PM $303.50 Up $0.00 $303.50 $303.50 0
12:59 PM $303.39 Up $0.11 $303.39 $303.39 100
12:57 PM $303.28 Up $0.29 $303.28 $303.06 300
12:57 PM $303.28 Up $0.00 $303.28 $303.06 0
12:56 PM $302.99 Up $0.10 $302.99 $302.99 100
12:55 PM $302.89 Up $0.42 $302.89 $302.89 100
12:51 PM $302.47 Up $0.25 $302.89 $302.47 600
12:51 PM $302.47 Up $0.00 $302.89 $302.47 0
12:51 PM $302.47 Up $0.00 $302.89 $302.47 0
12:51 PM $302.47 Up $0.00 $302.89 $302.47 0
12:49 PM $302.22 Down $ -0.01 $302.22 $302.22 100
12:49 PM $302.22 Up $0.00 $302.22 $302.22 0
12:48 PM $302.23 Down $ -0.76 $302.55 $302.23 200
12:47 PM $302.99 Up $0.52 $302.99 $302.47 300
12:46 PM $302.47 Up $0.67 $302.70 $302.19 1,400
12:44 PM $301.80 Down $ -0.05 $301.80 $301.60 200
12:44 PM $301.80 Up $0.00 $301.80 $301.60 0
12:41 PM $301.85 Down $ -1.65 $303.33 $301.85 800
12:41 PM $301.85 Up $0.00 $303.33 $301.85 0
12:41 PM $301.85 Up $0.00 $303.33 $301.85 0
12:40 PM $303.50 Down $ -0.05 $303.55 $303.50 900
12:37 PM $303.55 Down $ -0.55 $303.55 $303.55 100
12:37 PM $303.55 Up $0.00 $303.55 $303.55 0
12:37 PM $303.55 Up $0.00 $303.55 $303.55 0
12:33 PM $304.10 Up $0.15 $304.10 $304.10 100
12:33 PM $304.10 Up $0.00 $304.10 $304.10 0
12:33 PM $304.10 Up $0.00 $304.10 $304.10 0
12:33 PM $304.10 Up $0.00 $304.10 $304.10 0
12:31 PM $303.95 Up $0.40 $303.95 $303.73 200
12:31 PM $303.95 Up $0.00 $303.95 $303.73 0
12:30 PM $303.55 Up $0.02 $303.55 $303.55 100
12:26 PM $303.53 Up $0.01 $303.53 $303.53 100
12:26 PM $303.53 Up $0.00 $303.53 $303.53 0
12:26 PM $303.53 Up $0.00 $303.53 $303.53 0
12:26 PM $303.53 Up $0.00 $303.53 $303.53 0
12:23 PM $303.52 Down $ -0.27 $303.52 $303.52 100
12:23 PM $303.52 Up $0.00 $303.52 $303.52 0
12:23 PM $303.52 Up $0.00 $303.52 $303.52 0
12:18 PM $303.79 Down $ -0.56 $304.00 $303.79 300
12:18 PM $303.79 Up $0.00 $304.00 $303.79 0
12:18 PM $303.79 Up $0.00 $304.00 $303.79 0
12:18 PM $303.79 Up $0.00 $304.00 $303.79 0
12:18 PM $303.79 Up $0.00 $304.00 $303.79 0
12:16 PM $304.35 Down $ -0.60 $304.89 $304.35 600
12:16 PM $304.35 Up $0.00 $304.89 $304.35 0
12:14 PM $304.95 Up $0.01 $304.95 $304.95 100
12:14 PM $304.95 Up $0.00 $304.95 $304.95 0
12:09 PM $304.94 Down $ -0.73 $304.94 $304.94 100
12:09 PM $304.94 Up $0.00 $304.94 $304.94 0
12:09 PM $304.94 Up $0.00 $304.94 $304.94 0
12:09 PM $304.94 Up $0.00 $304.94 $304.94 0
12:09 PM $304.94 Up $0.00 $304.94 $304.94 0
12:07 PM $305.67 Down $ -0.52 $305.92 $305.67 600
12:07 PM $305.67 Up $0.00 $305.92 $305.67 0
11:56 AM $306.19 Down $ -1.47 $307.29 $306.19 1,300
11:56 AM $306.19 Up $0.00 $307.29 $306.19 0
11:56 AM $306.19 Up $0.00 $307.29 $306.19 0
11:56 AM $306.19 Up $0.00 $307.29 $306.19 0
11:56 AM $306.19 Up $0.00 $307.29 $306.19 0
11:56 AM $306.19 Up $0.00 $307.29 $306.19 0
11:56 AM $306.19 Up $0.00 $307.29 $306.19 0
11:56 AM $306.19 Up $0.00 $307.29 $306.19 0
11:56 AM $306.19 Up $0.00 $307.29 $306.19 0
11:56 AM $306.19 Up $0.00 $307.29 $306.19 0
11:56 AM $306.19 Up $0.00 $307.29 $306.19 0
11:48 AM $307.66 Up $0.01 $307.69 $307.66 500
11:48 AM $307.66 Up $0.00 $307.69 $307.66 0
11:48 AM $307.66 Up $0.00 $307.69 $307.66 0
11:48 AM $307.66 Up $0.00 $307.69 $307.66 0
11:48 AM $307.66 Up $0.00 $307.69 $307.66 0
11:48 AM $307.66 Up $0.00 $307.69 $307.66 0
11:48 AM $307.66 Up $0.00 $307.69 $307.66 0
11:48 AM $307.66 Up $0.00 $307.69 $307.66 0
11:47 AM $307.65 Down $ -0.01 $307.65 $307.28 300
11:43 AM $307.66 Up $0.17 $307.66 $307.48 400
11:43 AM $307.66 Up $0.00 $307.66 $307.48 0
11:43 AM $307.66 Up $0.00 $307.66 $307.48 0
11:43 AM $307.66 Up $0.00 $307.66 $307.48 0
11:40 AM $307.49 Up $0.62 $307.50 $307.18 700
11:40 AM $307.49 Up $0.00 $307.50 $307.18 0
11:40 AM $307.49 Up $0.00 $307.50 $307.18 0
11:38 AM $306.87 Down $ -0.03 $306.87 $306.87 100
11:38 AM $306.87 Up $0.00 $306.87 $306.87 0
11:37 AM $306.90 Down $ -0.13 $307.05 $306.90 500
11:35 AM $307.03 Up $0.11 $307.03 $307.03 200
11:35 AM $307.03 Up $0.00 $307.03 $307.03 0
11:34 AM $306.92 Down $ -0.58 $307.31 $306.92 700
11:32 AM $307.50 Down $ -0.19 $307.50 $307.49 200
11:32 AM $307.50 Up $0.00 $307.50 $307.49 0
11:31 AM $307.69 Up $0.00 $307.69 $307.69 300
11:28 AM $307.69 Down $ -0.16 $307.69 $307.23 200
11:28 AM $307.69 Up $0.00 $307.69 $307.23 0
11:28 AM $307.69 Up $0.00 $307.69 $307.23 0
11:27 AM $307.85 Down $ -0.07 $307.85 $307.85 100
11:25 AM $307.92 Up $0.23 $307.92 $307.92 200
11:25 AM $307.92 Up $0.00 $307.92 $307.92 0
11:24 AM $307.69 Up $0.24 $307.69 $307.69 100
11:23 AM $307.46 Up $0.12 $307.46 $307.46 100
11:21 AM $307.34 Up $0.16 $307.41 $306.90 1,000
11:21 AM $307.34 Up $0.00 $307.41 $306.90 0
11:17 AM $307.18 Up $0.01 $307.20 $307.18 300
11:17 AM $307.18 Up $0.00 $307.20 $307.18 0
11:17 AM $307.18 Up $0.00 $307.20 $307.18 0
11:17 AM $307.18 Up $0.00 $307.20 $307.18 0
11:16 AM $307.17 Down $ -0.03 $307.17 $306.81 300
11:15 AM $307.20 Up $1.16 $307.20 $306.04 1,300
11:14 AM $306.04 Up $0.24 $306.04 $306.04 200
11:12 AM $305.80 Down $ -0.20 $305.91 $305.80 400
11:12 AM $305.80 Up $0.00 $305.91 $305.80 0
11:11 AM $306.00 Down $ -0.60 $306.15 $306.00 700
11:10 AM $306.60 Down $ -0.30 $306.60 $306.60 100
11:08 AM $306.90 Up $0.25 $306.90 $306.90 100
11:08 AM $306.90 Up $0.00 $306.90 $306.90 0
11:05 AM $306.65 Down $ -0.28 $306.65 $306.65 100
11:05 AM $306.65 Up $0.00 $306.65 $306.65 0
11:05 AM $306.65 Up $0.00 $306.65 $306.65 0
11:04 AM $306.93 Down $ -0.17 $306.93 $306.93 100
11:03 AM $307.10 Up $0.41 $307.10 $306.50 1,500
11:02 AM $306.69 Down $ -0.03 $306.69 $306.69 100
11:01 AM $306.72 Up $1.40 $306.72 $306.12 1,100
11:00 AM $305.32 Down $ -0.26 $305.32 $305.32 100
10:59 AM $305.58 Up $0.32 $306.18 $304.36 5,100
10:53 AM $305.26 Up $0.96 $305.26 $305.26 100
10:53 AM $305.26 Up $0.00 $305.26 $305.26 0
10:53 AM $305.26 Up $0.00 $305.26 $305.26 0
10:53 AM $305.26 Up $0.00 $305.26 $305.26 0
10:53 AM $305.26 Up $0.00 $305.26 $305.26 0
10:53 AM $305.26 Up $0.00 $305.26 $305.26 0
10:49 AM $304.30 Up $1.50 $304.43 $303.15 5,700
10:49 AM $304.30 Up $0.00 $304.43 $303.15 0
10:49 AM $304.30 Up $0.00 $304.43 $303.15 0
10:49 AM $304.30 Up $0.00 $304.43 $303.15 0
10:48 AM $302.80 Down $ -0.05 $302.80 $302.80 100
10:43 AM $302.85 Down $ -0.22 $303.05 $302.85 700
10:43 AM $302.85 Up $0.00 $303.05 $302.85 0
10:43 AM $302.85 Up $0.00 $303.05 $302.85 0
10:43 AM $302.85 Up $0.00 $303.05 $302.85 0
10:43 AM $302.85 Up $0.00 $303.05 $302.85 0
10:39 AM $303.07 Down $ -0.19 $303.48 $303.07 200
10:39 AM $303.07 Up $0.00 $303.48 $303.07 0
10:39 AM $303.07 Up $0.00 $303.48 $303.07 0
10:39 AM $303.07 Up $0.00 $303.48 $303.07 0
10:35 AM $303.26 Down $ -0.36 $303.26 $303.26 100
10:35 AM $303.26 Up $0.00 $303.26 $303.26 0
10:35 AM $303.26 Up $0.00 $303.26 $303.26 0
10:35 AM $303.26 Up $0.00 $303.26 $303.26 0
10:34 AM $303.62 Down $ -0.86 $304.09 $303.62 1,800
10:31 AM $304.48 Down $ -0.57 $305.02 $304.48 1,600
10:31 AM $304.48 Up $0.00 $305.02 $304.48 0
10:31 AM $304.48 Up $0.00 $305.02 $304.48 0
10:28 AM $305.05 Up $0.23 $305.05 $305.05 800
10:28 AM $305.05 Up $0.00 $305.05 $305.05 0
10:28 AM $305.05 Up $0.00 $305.05 $305.05 0
10:27 AM $304.82 Up $1.55 $304.83 $303.70 2,100
10:25 AM $303.27 Up $0.00 $303.27 $303.27 100
10:25 AM $303.27 Up $0.00 $303.27 $303.27 0
10:24 AM $303.27 Down $ -0.07 $303.28 $303.27 200
10:19 AM $303.34 Down $ -0.03 $303.84 $303.34 1,200
10:19 AM $303.34 Up $0.00 $303.84 $303.34 0
10:19 AM $303.34 Up $0.00 $303.84 $303.34 0
10:19 AM $303.34 Up $0.00 $303.84 $303.34 0
10:19 AM $303.34 Up $0.00 $303.84 $303.34 0
10:17 AM $303.37 Up $0.13 $303.50 $303.37 300
10:17 AM $303.37 Up $0.00 $303.50 $303.37 0
10:16 AM $303.24 Down $ -0.25 $303.58 $303.24 700
10:15 AM $303.49 Up $0.04 $303.49 $303.49 100
10:13 AM $303.45 Down $ -0.71 $303.98 $303.45 400
10:13 AM $303.45 Up $0.00 $303.98 $303.45 0
10:12 AM $304.16 Up $0.64 $304.16 $303.52 400
10:11 AM $303.52 Down $ -0.65 $303.52 $303.52 100
10:09 AM $304.17 Up $0.00 $304.17 $304.17 100
10:09 AM $304.17 Up $0.00 $304.17 $304.17 0
10:08 AM $304.17 Up $1.06 $304.17 $303.51 300
10:07 AM $303.11 Down $ -0.89 $303.57 $303.11 300
10:03 AM $304.00 Down $ -0.30 $304.00 $303.89 1,600
10:03 AM $304.00 Up $0.00 $304.00 $303.89 0
10:03 AM $304.00 Up $0.00 $304.00 $303.89 0
10:03 AM $304.00 Up $0.00 $304.00 $303.89 0
10:01 AM $304.30 Down $ -0.21 $304.50 $304.30 1,300
10:01 AM $304.30 Up $0.00 $304.50 $304.30 0
10:00 AM $304.51 Down $ -0.13 $304.95 $304.51 200
09:58 AM $304.64 Down $ -0.52 $304.64 $304.64 300
09:58 AM $304.64 Up $0.00 $304.64 $304.64 0
09:55 AM $305.16 Up $0.45 $305.16 $305.16 100
09:55 AM $305.16 Up $0.00 $305.16 $305.16 0
09:55 AM $305.16 Up $0.00 $305.16 $305.16 0
09:54 AM $304.71 Down $ -1.53 $305.76 $304.71 1,300
09:53 AM $306.24 Up $0.80 $307.99 $305.04 7,400
09:52 AM $305.44 Down $ -0.03 $305.44 $305.33 1,000
09:51 AM $305.47 Up $0.57 $305.47 $304.85 600
09:50 AM $304.90 Up $2.83 $304.90 $303.21 1,600
09:48 AM $302.07 Down $ -0.85 $303.00 $302.07 1,300
09:48 AM $302.07 Up $0.00 $303.00 $302.07 0
09:46 AM $302.92 Up $0.00 $302.92 $302.92 100
09:46 AM $302.92 Up $0.00 $302.92 $302.92 0
09:45 AM $302.92 Down $ -1.30 $303.01 $302.61 2,200
09:43 AM $304.22 Up $0.00 $304.22 $304.22 100
09:43 AM $304.22 Up $0.00 $304.22 $304.22 0
09:41 AM $304.22 Down $ -1.27 $304.22 $303.49 1,300
09:41 AM $304.22 Up $0.00 $304.22 $303.49 0
09:40 AM $305.49 Up $1.53 $305.50 $303.96 3,200
09:39 AM $303.96 Up $2.02 $303.96 $302.11 1,500
09:37 AM $301.94 Up $0.10 $301.94 $301.94 100
09:37 AM $301.94 Up $0.00 $301.94 $301.94 0
09:36 AM $301.84 Down $ -0.98 $301.84 $301.84 200
09:35 AM $302.82 Up $1.81 $302.82 $301.80 600
09:33 AM $301.01 Up $1.00 $301.07 $301.01 300
09:33 AM $301.01 Up $0.00 $301.07 $301.01 0
09:32 AM $300.01 Up $1.57 $302.40 $300.01 1,400
09:31 AM $298.44 Up $0.44 $300.00 $298.44 300
09:30 AM $298.00 Down $ -9.13 $306.00 $298.00 15,900
Previous close $307.13

One month history

Date Closing Opening High Low Volume
09/09/2026 $302.88 $305.92 $305.92 $300.00 211,300
08/09/2026 $307.13 $301.00 $309.30 $301.00 350,200
04/09/2026 $315.12 $310.85 $318.98 $310.00 188,700
03/09/2026 $304.30 $298.99 $306.70 $297.99 164,300
02/09/2026 $298.80 $295.65 $299.85 $294.16 148,800
01/09/2026 $301.80 $292.58 $303.35 $290.05 232,200
31/08/2026 $299.84 $304.11 $305.61 $296.47 447,000
28/08/2026 $318.87 $320.32 $322.84 $317.61 141,200
27/08/2026 $325.39 $326.97 $327.60 $323.35 185,200
26/08/2026 $320.25 $323.08 $326.50 $319.83 228,700
25/08/2026 $315.65 $320.35 $320.43 $314.81 388,900
24/08/2026 $321.70 $318.34 $322.40 $315.50 238,400
21/08/2026 $341.71 $331.81 $342.79 $331.49 275,200
20/08/2026 $336.92 $335.92 $338.15 $333.85 90,900
19/08/2026 $339.50 $336.43 $339.77 $333.05 304,700
18/08/2026 $348.54 $349.02 $349.71 $346.74 88,200
17/08/2026 $356.38 $351.56 $358.99 $350.20 133,300
14/08/2026 $354.52 $355.55 $358.49 $352.46 126,400
13/08/2026 $342.62 $342.71 $347.49 $341.25 155,600
12/08/2026 $343.97 $344.13 $348.24 $343.00 138,700
11/08/2026 $342.63 $338.47 $343.41 $338.04 209,800
10/08/2026 $343.42 $348.86 $348.86 $342.32 108,200
07/08/2026 $341.25 $345.61 $345.61 $340.84 138,700
06/08/2026 $348.71 $352.91 $356.37 $348.20 195,500
05/08/2026 $359.81 $358.10 $362.07 $356.75 176,100
04/08/2026 $363.50 $353.00 $363.66 $352.82 315,700
31/07/2026 $337.74 $330.10 $346.16 $330.10 262,900
30/07/2026 $330.01 $339.21 $340.01 $324.25 329,100
29/07/2026 $358.31 $354.20 $366.00 $353.61 270,400
28/07/2026 $369.46 $363.03 $370.82 $361.55 273,900
Graphs are not available, please refer to the detailed table