Find a quote

BOMBARDIER INC., CL. B, SV

309.57 Up 0.05 (0.02 %)

Delayed : 2026/06/16 17:40:00

  • Previous close $309.52
  • Opening $309.36
  • Today High $310.10
  • Today Low $299.51
  • Price Bid $307.75
  • Price Ask $307.75
  • 52 Weeks High $329.16
  • 52 Weeks Low $104.95
  • Size Bid 2
  • Size Ask 10
  • Volume 316,311

Intraday history

Hour Last Change High Low Volume
04:00 PM $309.57 Up $0.03 $309.57 $309.57 46,600
03:59 PM $309.54 Up $0.51 $309.60 $309.02 8,700
03:58 PM $309.03 Down $ -0.23 $309.46 $309.02 3,700
03:57 PM $309.26 Up $0.12 $309.26 $309.02 3,200
03:56 PM $309.14 Down $ -0.43 $309.55 $309.05 400
03:55 PM $309.57 Up $0.39 $309.62 $308.81 6,100
03:54 PM $309.18 Up $1.08 $309.18 $308.10 9,900
03:53 PM $308.10 Down $ -0.34 $308.44 $308.10 400
03:52 PM $308.44 Up $0.18 $308.45 $308.00 1,600
03:51 PM $308.26 Up $0.35 $308.26 $308.26 100
03:50 PM $307.91 Up $0.41 $308.23 $307.79 1,900
03:49 PM $307.50 Up $0.28 $307.50 $307.36 600
03:47 PM $307.22 Down $ -0.04 $308.20 $307.22 6,600
03:47 PM $307.22 Up $0.00 $308.20 $307.22 0
03:46 PM $307.26 Up $0.08 $307.28 $307.26 200
03:45 PM $307.18 Up $0.57 $307.18 $306.75 1,500
03:44 PM $306.61 Up $0.61 $306.61 $306.08 1,200
03:43 PM $306.00 Up $0.89 $306.00 $305.11 2,400
03:42 PM $305.11 Up $0.48 $305.11 $304.52 2,700
03:40 PM $304.63 Up $0.13 $304.63 $304.63 100
03:40 PM $304.63 Up $0.00 $304.63 $304.63 0
03:39 PM $304.50 Down $ -0.24 $304.50 $304.50 100
03:38 PM $304.74 Up $0.10 $304.74 $304.58 300
03:37 PM $304.64 Down $ -0.70 $305.11 $304.64 2,800
03:36 PM $305.34 Up $0.19 $305.34 $305.15 300
03:35 PM $305.15 Up $0.28 $305.15 $305.12 200
03:34 PM $304.87 Down $ -0.53 $305.03 $304.86 1,500
03:33 PM $305.40 Up $0.14 $305.40 $305.18 200
03:32 PM $305.26 Up $0.05 $305.47 $305.18 300
03:31 PM $305.21 Down $ -0.04 $305.33 $305.21 200
03:29 PM $305.25 Down $ -0.16 $305.35 $305.20 2,800
03:29 PM $305.25 Up $0.00 $305.35 $305.20 0
03:28 PM $305.41 Up $0.13 $305.49 $305.21 1,700
03:24 PM $305.28 Up $0.00 $305.28 $305.28 200
03:24 PM $305.28 Up $0.00 $305.28 $305.28 0
03:24 PM $305.28 Up $0.00 $305.28 $305.28 0
03:24 PM $305.28 Up $0.00 $305.28 $305.28 0
03:23 PM $305.28 Up $0.30 $305.28 $305.23 400
03:18 PM $304.98 Down $ -0.46 $305.20 $304.98 800
03:18 PM $304.98 Up $0.00 $305.20 $304.98 0
03:18 PM $304.98 Up $0.00 $305.20 $304.98 0
03:18 PM $304.98 Up $0.00 $305.20 $304.98 0
03:18 PM $304.98 Up $0.00 $305.20 $304.98 0
03:17 PM $305.44 Up $0.45 $305.44 $305.25 800
03:15 PM $304.99 Up $0.14 $305.00 $304.95 300
03:15 PM $304.99 Up $0.00 $305.00 $304.95 0
03:14 PM $304.85 Down $ -0.07 $304.85 $304.52 400
03:13 PM $304.92 Up $0.01 $304.92 $304.58 500
03:12 PM $304.91 Down $ -0.17 $304.94 $304.80 500
03:09 PM $305.08 Down $ -0.03 $305.13 $305.08 200
03:09 PM $305.08 Up $0.00 $305.13 $305.08 0
03:09 PM $305.08 Up $0.00 $305.13 $305.08 0
03:08 PM $305.11 Down $ -0.43 $305.31 $305.11 600
03:05 PM $305.54 Down $ -0.29 $305.57 $305.54 200
03:05 PM $305.54 Up $0.00 $305.57 $305.54 0
03:05 PM $305.54 Up $0.00 $305.57 $305.54 0
03:04 PM $305.83 Down $ -0.58 $306.24 $305.78 1,600
03:02 PM $306.41 Down $ -0.06 $306.41 $306.41 100
03:02 PM $306.41 Up $0.00 $306.41 $306.41 0
03:01 PM $306.47 Up $0.00 $306.47 $306.14 1,800
03:00 PM $306.47 Up $0.95 $306.47 $305.53 2,100
02:59 PM $305.52 Up $0.01 $305.52 $305.52 100
02:56 PM $305.51 Up $0.10 $305.51 $305.51 100
02:56 PM $305.51 Up $0.00 $305.51 $305.51 0
02:56 PM $305.51 Up $0.00 $305.51 $305.51 0
02:55 PM $305.41 Up $0.19 $305.41 $305.22 500
02:48 PM $305.22 Down $ -0.29 $305.31 $305.22 400
02:48 PM $305.22 Up $0.00 $305.31 $305.22 0
02:48 PM $305.22 Up $0.00 $305.31 $305.22 0
02:48 PM $305.22 Up $0.00 $305.31 $305.22 0
02:48 PM $305.22 Up $0.00 $305.31 $305.22 0
02:48 PM $305.22 Up $0.00 $305.31 $305.22 0
02:48 PM $305.22 Up $0.00 $305.31 $305.22 0
02:47 PM $305.51 Up $0.11 $305.51 $305.51 100
02:45 PM $305.40 Down $ -0.11 $305.40 $305.37 200
02:45 PM $305.40 Up $0.00 $305.40 $305.37 0
02:44 PM $305.51 Up $0.43 $305.51 $305.44 600
02:43 PM $305.08 Up $0.19 $305.08 $305.08 200
02:42 PM $304.89 Down $ -0.07 $305.01 $304.89 1,400
02:41 PM $304.96 Down $ -0.67 $305.07 $304.96 800
02:37 PM $305.63 Down $ -0.01 $305.63 $305.63 100
02:37 PM $305.63 Up $0.00 $305.63 $305.63 0
02:37 PM $305.63 Up $0.00 $305.63 $305.63 0
02:37 PM $305.63 Up $0.00 $305.63 $305.63 0
02:35 PM $305.64 Up $0.38 $305.64 $305.64 100
02:35 PM $305.64 Up $0.00 $305.64 $305.64 0
02:29 PM $305.26 Down $ -0.15 $305.63 $305.26 300
02:29 PM $305.26 Up $0.00 $305.63 $305.26 0
02:29 PM $305.26 Up $0.00 $305.63 $305.26 0
02:29 PM $305.26 Up $0.00 $305.63 $305.26 0
02:29 PM $305.26 Up $0.00 $305.63 $305.26 0
02:29 PM $305.26 Up $0.00 $305.63 $305.26 0
02:27 PM $305.41 Down $ -0.49 $305.60 $305.41 700
02:27 PM $305.41 Up $0.00 $305.60 $305.41 0
02:26 PM $305.90 Up $0.22 $305.90 $305.46 1,900
02:24 PM $305.68 Down $ -0.30 $305.68 $305.68 100
02:24 PM $305.68 Up $0.00 $305.68 $305.68 0
02:23 PM $305.98 Up $0.28 $305.98 $305.98 200
02:20 PM $305.70 Up $0.21 $305.70 $305.70 100
02:20 PM $305.70 Up $0.00 $305.70 $305.70 0
02:20 PM $305.70 Up $0.00 $305.70 $305.70 0
02:19 PM $305.49 Up $0.07 $305.49 $305.41 800
02:18 PM $305.42 Up $1.46 $305.42 $304.47 1,700
02:16 PM $303.96 Down $ -0.14 $303.96 $303.95 1,000
02:16 PM $303.96 Up $0.00 $303.96 $303.95 0
02:13 PM $304.10 Down $ -0.26 $304.10 $304.10 100
02:13 PM $304.10 Up $0.00 $304.10 $304.10 0
02:13 PM $304.10 Up $0.00 $304.10 $304.10 0
02:08 PM $304.36 Down $ -1.34 $305.09 $304.36 4,300
02:08 PM $304.36 Up $0.00 $305.09 $304.36 0
02:08 PM $304.36 Up $0.00 $305.09 $304.36 0
02:08 PM $304.36 Up $0.00 $305.09 $304.36 0
02:08 PM $304.36 Up $0.00 $305.09 $304.36 0
02:06 PM $305.70 Down $ -0.03 $305.84 $305.70 200
02:06 PM $305.70 Up $0.00 $305.84 $305.70 0
02:03 PM $305.73 Up $0.00 $305.74 $305.73 600
02:03 PM $305.73 Up $0.00 $305.74 $305.73 0
02:03 PM $305.73 Up $0.00 $305.74 $305.73 0
02:00 PM $305.73 Up $0.10 $305.73 $305.73 100
02:00 PM $305.73 Up $0.00 $305.73 $305.73 0
02:00 PM $305.73 Up $0.00 $305.73 $305.73 0
01:56 PM $305.63 Up $0.05 $305.63 $305.63 100
01:56 PM $305.63 Up $0.00 $305.63 $305.63 0
01:56 PM $305.63 Up $0.00 $305.63 $305.63 0
01:56 PM $305.63 Up $0.00 $305.63 $305.63 0
01:55 PM $305.58 Up $0.06 $305.58 $305.51 300
01:54 PM $305.52 Up $0.02 $305.52 $305.52 100
01:53 PM $305.50 Up $0.19 $305.50 $305.31 700
01:52 PM $305.31 Down $ -0.07 $305.31 $305.31 100
01:45 PM $305.38 Up $0.19 $305.38 $305.19 300
01:45 PM $305.38 Up $0.00 $305.38 $305.19 0
01:45 PM $305.38 Up $0.00 $305.38 $305.19 0
01:45 PM $305.38 Up $0.00 $305.38 $305.19 0
01:45 PM $305.38 Up $0.00 $305.38 $305.19 0
01:45 PM $305.38 Up $0.00 $305.38 $305.19 0
01:45 PM $305.38 Up $0.00 $305.38 $305.19 0
01:44 PM $305.19 Up $0.14 $305.19 $304.92 400
01:43 PM $305.05 Down $ -0.13 $305.05 $305.01 300
01:42 PM $305.18 Up $0.28 $305.18 $304.80 1,000
01:38 PM $304.90 Up $0.59 $304.90 $304.90 100
01:38 PM $304.90 Up $0.00 $304.90 $304.90 0
01:38 PM $304.90 Up $0.00 $304.90 $304.90 0
01:38 PM $304.90 Up $0.00 $304.90 $304.90 0
01:37 PM $304.31 Down $ -0.10 $304.31 $304.31 100
01:36 PM $304.41 Down $ -0.37 $304.63 $304.41 800
01:35 PM $304.78 Down $ -0.61 $305.10 $304.78 1,000
01:34 PM $305.39 Down $ -0.07 $305.39 $305.39 100
01:33 PM $305.46 Up $0.24 $305.46 $305.46 100
01:31 PM $305.22 Up $0.08 $305.22 $305.20 200
01:31 PM $305.22 Up $0.00 $305.22 $305.20 0
01:30 PM $305.14 Up $0.02 $305.14 $305.12 500
01:24 PM $305.12 Up $1.17 $305.12 $304.99 400
01:24 PM $305.12 Up $0.00 $305.12 $304.99 0
01:24 PM $305.12 Up $0.00 $305.12 $304.99 0
01:24 PM $305.12 Up $0.00 $305.12 $304.99 0
01:24 PM $305.12 Up $0.00 $305.12 $304.99 0
01:24 PM $305.12 Up $0.00 $305.12 $304.99 0
01:22 PM $303.95 Down $ -0.75 $304.44 $303.95 900
01:22 PM $303.95 Up $0.00 $304.44 $303.95 0
01:14 PM $304.70 Down $ -0.47 $305.17 $304.70 2,400
01:14 PM $304.70 Up $0.00 $305.17 $304.70 0
01:14 PM $304.70 Up $0.00 $305.17 $304.70 0
01:14 PM $304.70 Up $0.00 $305.17 $304.70 0
01:14 PM $304.70 Up $0.00 $305.17 $304.70 0
01:14 PM $304.70 Up $0.00 $305.17 $304.70 0
01:14 PM $304.70 Up $0.00 $305.17 $304.70 0
01:14 PM $304.70 Up $0.00 $305.17 $304.70 0
01:13 PM $305.17 Down $ -0.17 $305.17 $305.17 700
01:12 PM $305.34 Down $ -0.54 $305.96 $305.34 500
01:11 PM $305.88 Up $0.41 $305.88 $305.48 1,900
01:07 PM $305.47 Up $0.12 $305.47 $305.47 100
01:07 PM $305.47 Up $0.00 $305.47 $305.47 0
01:07 PM $305.47 Up $0.00 $305.47 $305.47 0
01:07 PM $305.47 Up $0.00 $305.47 $305.47 0
01:06 PM $305.35 Down $ -0.12 $305.35 $305.35 100
01:05 PM $305.47 Up $0.13 $305.47 $305.45 400
01:03 PM $305.34 Up $0.45 $305.34 $304.60 2,500
01:03 PM $305.34 Up $0.00 $305.34 $304.60 0
01:01 PM $304.89 Up $0.30 $304.89 $304.89 100
01:01 PM $304.89 Up $0.00 $304.89 $304.89 0
01:00 PM $304.59 Down $ -0.38 $304.59 $304.59 100
12:56 PM $304.97 Down $ -0.02 $304.97 $304.97 100
12:56 PM $304.97 Up $0.00 $304.97 $304.97 0
12:56 PM $304.97 Up $0.00 $304.97 $304.97 0
12:56 PM $304.97 Up $0.00 $304.97 $304.97 0
12:55 PM $304.99 Down $ -0.17 $304.99 $304.99 100
12:52 PM $305.16 Up $1.18 $305.16 $304.13 1,500
12:52 PM $305.16 Up $0.00 $305.16 $304.13 0
12:52 PM $305.16 Up $0.00 $305.16 $304.13 0
12:51 PM $303.98 Down $ -0.05 $304.13 $303.98 300
12:50 PM $304.03 Up $1.26 $304.10 $303.69 1,100
12:49 PM $302.77 Up $0.39 $303.06 $302.75 600
12:47 PM $302.38 Up $0.15 $302.38 $302.38 100
12:47 PM $302.38 Up $0.00 $302.38 $302.38 0
12:45 PM $302.22 Down $ -0.19 $302.22 $302.03 300
12:45 PM $302.22 Up $0.00 $302.22 $302.03 0
12:44 PM $302.41 Up $0.37 $302.41 $302.41 100
12:43 PM $302.04 Down $ -0.01 $302.45 $302.04 500
12:36 PM $302.05 Down $ -0.49 $302.05 $302.05 100
12:36 PM $302.05 Up $0.00 $302.05 $302.05 0
12:36 PM $302.05 Up $0.00 $302.05 $302.05 0
12:36 PM $302.05 Up $0.00 $302.05 $302.05 0
12:36 PM $302.05 Up $0.00 $302.05 $302.05 0
12:36 PM $302.05 Up $0.00 $302.05 $302.05 0
12:36 PM $302.05 Up $0.00 $302.05 $302.05 0
12:35 PM $302.54 Up $0.41 $302.54 $302.54 200
12:34 PM $302.13 Up $0.49 $302.13 $302.12 800
12:33 PM $301.64 Down $ -0.28 $301.89 $301.64 200
12:31 PM $301.92 Up $0.07 $301.92 $301.91 2,000
12:31 PM $301.92 Up $0.00 $301.92 $301.91 0
12:30 PM $301.85 Down $ -1.11 $302.38 $301.85 1,300
12:26 PM $302.96 Up $0.39 $303.00 $302.29 1,800
12:26 PM $302.96 Up $0.00 $303.00 $302.29 0
12:26 PM $302.96 Up $0.00 $303.00 $302.29 0
12:26 PM $302.96 Up $0.00 $303.00 $302.29 0
12:25 PM $302.57 Down $ -1.45 $304.48 $302.57 3,700
12:24 PM $304.03 Down $ -0.25 $304.60 $304.03 200
12:21 PM $304.27 Up $0.05 $304.30 $304.27 200
12:21 PM $304.27 Up $0.00 $304.30 $304.27 0
12:21 PM $304.27 Up $0.00 $304.30 $304.27 0
12:20 PM $304.22 Up $0.15 $304.22 $304.22 100
12:19 PM $304.07 Up $0.41 $304.27 $304.04 1,100
12:16 PM $303.66 Down $ -0.06 $303.66 $303.66 300
12:16 PM $303.66 Up $0.00 $303.66 $303.66 0
12:16 PM $303.66 Up $0.00 $303.66 $303.66 0
12:15 PM $303.72 Up $0.47 $303.73 $303.71 500
12:11 PM $303.25 Down $ -0.40 $303.66 $303.25 1,100
12:11 PM $303.25 Up $0.00 $303.66 $303.25 0
12:11 PM $303.25 Up $0.00 $303.66 $303.25 0
12:11 PM $303.25 Up $0.00 $303.66 $303.25 0
12:07 PM $303.65 Down $ -0.14 $303.65 $303.45 300
12:07 PM $303.65 Up $0.00 $303.65 $303.45 0
12:07 PM $303.65 Up $0.00 $303.65 $303.45 0
12:07 PM $303.65 Up $0.00 $303.65 $303.45 0
12:04 PM $303.79 Down $ -0.41 $305.06 $303.79 2,900
12:04 PM $303.79 Up $0.00 $305.06 $303.79 0
12:04 PM $303.79 Up $0.00 $305.06 $303.79 0
12:03 PM $304.21 Up $0.41 $304.21 $303.52 3,100
12:02 PM $303.79 Up $0.05 $303.79 $303.79 100
11:59 AM $303.74 Up $0.51 $303.74 $303.64 200
11:59 AM $303.74 Up $0.00 $303.74 $303.64 0
11:59 AM $303.74 Up $0.00 $303.74 $303.64 0
11:57 AM $303.23 Up $0.81 $303.23 $302.20 1,000
11:57 AM $303.23 Up $0.00 $303.23 $302.20 0
11:56 AM $302.42 Up $1.34 $302.42 $302.42 200
11:55 AM $301.08 Down $ -0.72 $301.75 $301.08 600
11:54 AM $301.80 Up $0.15 $302.08 $301.37 700
11:53 AM $301.65 Up $1.64 $301.65 $300.14 2,300
11:52 AM $300.01 Down $ -0.34 $300.33 $300.00 2,500
11:51 AM $300.35 Down $ -0.14 $300.65 $300.20 2,000
11:50 AM $300.49 Up $0.98 $300.49 $300.48 500
11:49 AM $299.51 Down $ -0.43 $299.51 $299.51 100
11:46 AM $299.94 Down $ -0.46 $300.16 $299.94 800
11:46 AM $299.94 Up $0.00 $300.16 $299.94 0
11:46 AM $299.94 Up $0.00 $300.16 $299.94 0
11:45 AM $300.40 Up $0.19 $300.65 $300.17 600
11:44 AM $300.21 Up $0.49 $301.70 $299.71 5,500
11:43 AM $299.72 Down $ -1.28 $301.11 $299.72 9,800
11:42 AM $301.00 Down $ -0.03 $301.00 $301.00 100
11:41 AM $301.03 Down $ -2.97 $303.95 $300.32 8,800
11:37 AM $304.00 Down $ -1.57 $305.04 $304.00 800
11:37 AM $304.00 Up $0.00 $305.04 $304.00 0
11:37 AM $304.00 Up $0.00 $305.04 $304.00 0
11:37 AM $304.00 Up $0.00 $305.04 $304.00 0
11:36 AM $305.57 Down $ -1.37 $306.83 $305.44 2,000
11:35 AM $306.94 Down $ -0.36 $307.05 $306.94 200
11:30 AM $307.30 Up $0.02 $307.30 $307.30 400
11:30 AM $307.30 Up $0.00 $307.30 $307.30 0
11:30 AM $307.30 Up $0.00 $307.30 $307.30 0
11:30 AM $307.30 Up $0.00 $307.30 $307.30 0
11:30 AM $307.30 Up $0.00 $307.30 $307.30 0
11:29 AM $307.28 Up $0.24 $307.28 $307.20 300
11:27 AM $307.04 Up $0.23 $307.04 $307.04 300
11:27 AM $307.04 Up $0.00 $307.04 $307.04 0
11:26 AM $306.81 Down $ -0.63 $307.04 $306.81 1,200
11:25 AM $307.44 Down $ -0.01 $307.44 $307.44 200
11:24 AM $307.45 Up $0.07 $307.85 $307.03 1,100
11:23 AM $307.38 Up $0.13 $307.38 $307.38 100
11:22 AM $307.25 Down $ -0.16 $307.25 $307.25 100
11:20 AM $307.41 Up $0.41 $307.41 $307.15 500
11:20 AM $307.41 Up $0.00 $307.41 $307.15 0
11:19 AM $307.00 Up $1.51 $307.00 $305.72 2,100
11:18 AM $305.49 Up $0.25 $305.49 $305.43 300
11:16 AM $305.24 Up $0.02 $305.24 $305.23 200
11:16 AM $305.24 Up $0.00 $305.24 $305.23 0
11:15 AM $305.22 Up $0.85 $305.22 $305.22 100
11:12 AM $304.37 Up $1.37 $304.37 $303.78 800
11:12 AM $304.37 Up $0.00 $304.37 $303.78 0
11:12 AM $304.37 Up $0.00 $304.37 $303.78 0
11:11 AM $303.00 Up $0.99 $303.48 $302.62 5,000
11:10 AM $302.01 Up $0.43 $302.10 $301.84 900
11:09 AM $301.58 Up $0.03 $301.74 $301.58 300
11:08 AM $301.55 Down $ -0.12 $302.00 $301.55 900
11:07 AM $301.67 Down $ -0.46 $302.25 $301.67 1,700
11:06 AM $302.13 Down $ -0.17 $302.21 $302.12 800
11:05 AM $302.30 Down $ -2.26 $304.81 $302.30 12,600
10:59 AM $304.56 Down $ -0.92 $305.10 $304.56 900
10:59 AM $304.56 Up $0.00 $305.10 $304.56 0
10:59 AM $304.56 Up $0.00 $305.10 $304.56 0
10:59 AM $304.56 Up $0.00 $305.10 $304.56 0
10:59 AM $304.56 Up $0.00 $305.10 $304.56 0
10:59 AM $304.56 Up $0.00 $305.10 $304.56 0
10:56 AM $305.48 Down $ -0.23 $305.48 $305.48 100
10:56 AM $305.48 Up $0.00 $305.48 $305.48 0
10:56 AM $305.48 Up $0.00 $305.48 $305.48 0
10:55 AM $305.71 Up $0.34 $305.71 $305.66 400
10:52 AM $305.37 Down $ -0.10 $305.37 $305.37 100
10:52 AM $305.37 Up $0.00 $305.37 $305.37 0
10:52 AM $305.37 Up $0.00 $305.37 $305.37 0
10:50 AM $305.47 Up $0.54 $305.47 $305.47 100
10:50 AM $305.47 Up $0.00 $305.47 $305.47 0
10:49 AM $304.93 Down $ -0.21 $305.71 $304.93 700
10:47 AM $305.14 Down $ -0.12 $305.14 $305.14 100
10:47 AM $305.14 Up $0.00 $305.14 $305.14 0
10:44 AM $305.26 Up $0.86 $305.26 $304.80 2,300
10:44 AM $305.26 Up $0.00 $305.26 $304.80 0
10:44 AM $305.26 Up $0.00 $305.26 $304.80 0
10:43 AM $304.40 Down $ -0.05 $304.47 $304.40 300
10:34 AM $304.45 Down $ -0.10 $304.45 $304.45 100
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:31 AM $304.55 Down $ -0.94 $305.01 $304.38 7,500
10:31 AM $304.55 Up $0.00 $305.01 $304.38 0
10:31 AM $304.55 Up $0.00 $305.01 $304.38 0
10:26 AM $305.49 Up $0.62 $305.49 $305.31 400
10:26 AM $305.49 Up $0.00 $305.49 $305.31 0
10:26 AM $305.49 Up $0.00 $305.49 $305.31 0
10:26 AM $305.49 Up $0.00 $305.49 $305.31 0
10:26 AM $305.49 Up $0.00 $305.49 $305.31 0
10:24 AM $304.87 Down $ -0.44 $304.87 $304.87 100
10:24 AM $304.87 Up $0.00 $304.87 $304.87 0
10:23 AM $305.31 Down $ -0.41 $305.32 $305.03 1,600
10:21 AM $305.72 Down $ -0.17 $305.78 $305.72 200
10:21 AM $305.72 Up $0.00 $305.78 $305.72 0
10:19 AM $305.89 Up $0.29 $305.89 $305.89 200
10:19 AM $305.89 Up $0.00 $305.89 $305.89 0
10:17 AM $305.60 Down $ -0.40 $306.01 $305.49 800
10:17 AM $305.60 Up $0.00 $306.01 $305.49 0
10:14 AM $306.00 Up $1.03 $306.00 $305.64 500
10:14 AM $306.00 Up $0.00 $306.00 $305.64 0
10:14 AM $306.00 Up $0.00 $306.00 $305.64 0
10:10 AM $304.97 Up $0.31 $304.97 $304.97 100
10:10 AM $304.97 Up $0.00 $304.97 $304.97 0
10:10 AM $304.97 Up $0.00 $304.97 $304.97 0
10:10 AM $304.97 Up $0.00 $304.97 $304.97 0
10:09 AM $304.66 Up $1.25 $304.72 $303.52 1,200
10:08 AM $303.41 Up $0.39 $304.79 $303.26 4,800
10:07 AM $303.02 Down $ -0.13 $303.16 $303.00 3,300
10:06 AM $303.15 Up $0.04 $303.15 $303.15 100
10:05 AM $303.11 Down $ -0.28 $303.50 $303.11 500
10:03 AM $303.39 Down $ -1.18 $304.10 $303.39 1,800
10:03 AM $303.39 Up $0.00 $304.10 $303.39 0
10:02 AM $304.57 Up $0.57 $304.66 $304.11 3,200
10:01 AM $304.00 Down $ -0.01 $304.02 $303.92 1,200
10:00 AM $304.01 Down $ -1.29 $305.31 $304.01 3,100
09:59 AM $305.30 Up $1.30 $305.30 $304.80 1,400
09:58 AM $304.00 Down $ -0.13 $304.16 $304.00 800
09:57 AM $304.13 Down $ -1.54 $305.25 $304.13 1,500
09:56 AM $305.67 Down $ -1.37 $307.16 $305.67 2,100
09:54 AM $307.04 Up $1.83 $307.05 $305.69 3,000
09:54 AM $307.04 Up $0.00 $307.05 $305.69 0
09:51 AM $305.21 Down $ -0.82 $306.03 $305.21 2,300
09:51 AM $305.21 Up $0.00 $306.03 $305.21 0
09:51 AM $305.21 Up $0.00 $306.03 $305.21 0
09:50 AM $306.03 Up $0.03 $306.05 $306.01 1,200
09:49 AM $306.00 Down $ -1.52 $307.01 $306.00 1,400
09:48 AM $307.52 Down $ -1.92 $308.86 $307.52 2,100
09:45 AM $309.44 Up $0.31 $309.44 $309.44 100
09:45 AM $309.44 Up $0.00 $309.44 $309.44 0
09:45 AM $309.44 Up $0.00 $309.44 $309.44 0
09:43 AM $309.13 Down $ -0.25 $309.13 $308.65 2,300
09:43 AM $309.13 Up $0.00 $309.13 $308.65 0
09:40 AM $309.39 Up $0.38 $309.39 $309.39 100
09:40 AM $309.39 Up $0.00 $309.39 $309.39 0
09:40 AM $309.39 Up $0.00 $309.39 $309.39 0
09:37 AM $309.00 Up $0.19 $309.00 $309.00 200
09:37 AM $309.00 Up $0.00 $309.00 $309.00 0
09:37 AM $309.00 Up $0.00 $309.00 $309.00 0
09:36 AM $308.81 Up $0.67 $308.81 $308.81 200
09:35 AM $308.14 Down $ -0.36 $308.14 $308.04 200
09:34 AM $308.50 Down $ -1.50 $309.00 $308.50 700
09:33 AM $310.00 Up $1.00 $310.10 $309.78 700
09:32 AM $309.00 Down $ -1.10 $309.27 $309.00 400
09:31 AM $310.10 Up $0.90 $310.10 $309.60 900
09:30 AM $309.20 Down $ -0.32 $309.36 $309.20 1,800
Previous close $309.52

One month history

Date Closing Opening High Low Volume
15/06/2026 $309.52 $312.18 $313.35 $308.17 121,000
12/06/2026 $310.49 $303.39 $310.85 $303.39 185,200
11/06/2026 $312.99 $309.53 $316.83 $306.62 225,200
10/06/2026 $301.93 $301.88 $302.98 $299.76 257,200
09/06/2026 $305.83 $297.66 $306.77 $292.20 201,200
08/06/2026 $302.50 $303.84 $304.47 $299.63 135,600
05/06/2026 $305.04 $308.06 $309.18 $302.26 149,300
04/06/2026 $320.69 $319.99 $322.30 $318.00 274,700
03/06/2026 $322.06 $318.00 $324.34 $317.95 309,400
02/06/2026 $325.00 $326.36 $326.85 $320.30 316,400
01/06/2026 $326.00 $315.72 $326.22 $311.53 300,800
29/05/2026 $310.99 $302.09 $311.44 $299.92 626,200
28/05/2026 $298.25 $298.17 $299.95 $295.53 198,200
27/05/2026 $291.04 $294.02 $294.42 $289.92 194,200
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 $262.64 $263.85 $260.44 256,600
14/05/2026 $268.17 $268.59 $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
Graphs are not available, please refer to the detailed table