Find a quote

BOMBARDIER INC., CL. B, SV

314.75 Down -5.62 (-1.79 %)

Delayed : 2026/09/30 17:40:00

  • Previous close $320.37
  • Opening $322.74
  • Today High $324.05
  • Today Low $310.00
  • Price Bid $314.50
  • Price Ask $314.50
  • 52 Weeks High $377.77
  • 52 Weeks Low $186.72
  • Size Bid 10
  • Size Ask 8
  • Volume 386,815

Intraday history

Hour Last Change High Low Volume
04:00 PM $314.75 Down $ -0.13 $314.75 $314.75 108,400
03:59 PM $314.88 Down $ -0.55 $315.53 $314.88 9,600
03:58 PM $315.43 Down $ -0.01 $315.63 $315.43 2,100
03:57 PM $315.44 Up $0.11 $315.54 $315.28 1,500
03:56 PM $315.33 Down $ -0.35 $315.69 $315.10 4,300
03:55 PM $315.68 Down $ -0.38 $316.03 $315.50 3,700
03:54 PM $316.06 Up $0.11 $316.08 $315.76 7,000
03:53 PM $315.95 Down $ -0.12 $315.95 $315.50 1,100
03:52 PM $316.07 Up $0.00 $316.07 $315.79 200
03:51 PM $316.07 Up $0.18 $316.07 $315.78 1,100
03:50 PM $315.89 Down $ -1.07 $316.95 $315.89 3,200
03:49 PM $316.96 Down $ -0.42 $316.96 $316.96 100
03:48 PM $317.38 Up $0.70 $317.38 $316.13 6,700
03:46 PM $316.68 Up $0.24 $316.68 $316.35 1,000
03:46 PM $316.68 Up $0.00 $316.68 $316.35 0
03:41 PM $316.44 Up $0.42 $316.52 $316.42 600
03:41 PM $316.44 Up $0.00 $316.52 $316.42 0
03:41 PM $316.44 Up $0.00 $316.52 $316.42 0
03:41 PM $316.44 Up $0.00 $316.52 $316.42 0
03:41 PM $316.44 Up $0.00 $316.52 $316.42 0
03:40 PM $316.02 Down $ -1.33 $317.16 $316.02 2,200
03:39 PM $317.35 Up $0.10 $317.35 $317.35 800
03:38 PM $317.25 Up $0.07 $317.25 $317.15 1,200
03:37 PM $317.18 Down $ -0.16 $317.18 $316.86 300
03:35 PM $317.34 Down $ -0.05 $317.34 $317.32 300
03:35 PM $317.34 Up $0.00 $317.34 $317.32 0
03:33 PM $317.39 Up $0.33 $317.39 $317.39 100
03:33 PM $317.39 Up $0.00 $317.39 $317.39 0
03:27 PM $317.06 Down $ -0.20 $317.30 $317.06 500
03:27 PM $317.06 Up $0.00 $317.30 $317.06 0
03:27 PM $317.06 Up $0.00 $317.30 $317.06 0
03:27 PM $317.06 Up $0.00 $317.30 $317.06 0
03:27 PM $317.06 Up $0.00 $317.30 $317.06 0
03:27 PM $317.06 Up $0.00 $317.30 $317.06 0
03:24 PM $317.26 Up $0.01 $317.26 $317.26 200
03:24 PM $317.26 Up $0.00 $317.26 $317.26 0
03:24 PM $317.26 Up $0.00 $317.26 $317.26 0
03:23 PM $317.25 Down $ -0.59 $317.38 $317.25 300
03:18 PM $317.84 Up $0.59 $317.84 $317.84 100
03:18 PM $317.84 Up $0.00 $317.84 $317.84 0
03:18 PM $317.84 Up $0.00 $317.84 $317.84 0
03:18 PM $317.84 Up $0.00 $317.84 $317.84 0
03:18 PM $317.84 Up $0.00 $317.84 $317.84 0
03:17 PM $317.25 Down $ -0.29 $317.25 $317.25 200
03:14 PM $317.54 Down $ -0.02 $317.54 $317.54 100
03:14 PM $317.54 Up $0.00 $317.54 $317.54 0
03:14 PM $317.54 Up $0.00 $317.54 $317.54 0
03:07 PM $317.56 Down $0.00 $317.56 $317.56 400
03:07 PM $317.56 Up $0.00 $317.56 $317.56 0
03:07 PM $317.56 Up $0.00 $317.56 $317.56 0
03:07 PM $317.56 Up $0.00 $317.56 $317.56 0
03:07 PM $317.56 Up $0.00 $317.56 $317.56 0
03:07 PM $317.56 Up $0.00 $317.56 $317.56 0
03:07 PM $317.56 Up $0.00 $317.56 $317.56 0
03:05 PM $317.57 Up $0.03 $317.57 $317.57 100
03:05 PM $317.57 Up $0.00 $317.57 $317.57 0
03:04 PM $317.54 Down $ -0.11 $317.54 $317.54 100
02:58 PM $317.65 Up $0.63 $317.65 $317.40 800
02:58 PM $317.65 Up $0.00 $317.65 $317.40 0
02:58 PM $317.65 Up $0.00 $317.65 $317.40 0
02:58 PM $317.65 Up $0.00 $317.65 $317.40 0
02:58 PM $317.65 Up $0.00 $317.65 $317.40 0
02:58 PM $317.65 Up $0.00 $317.65 $317.40 0
02:55 PM $317.02 Down $ -0.34 $317.02 $317.02 100
02:55 PM $317.02 Up $0.00 $317.02 $317.02 0
02:55 PM $317.02 Up $0.00 $317.02 $317.02 0
02:50 PM $317.36 Down $ -0.07 $317.36 $317.36 100
02:50 PM $317.36 Up $0.00 $317.36 $317.36 0
02:50 PM $317.36 Up $0.00 $317.36 $317.36 0
02:50 PM $317.36 Up $0.00 $317.36 $317.36 0
02:50 PM $317.36 Up $0.00 $317.36 $317.36 0
02:47 PM $317.43 Down $ -0.17 $317.60 $317.43 300
02:47 PM $317.43 Up $0.00 $317.60 $317.43 0
02:47 PM $317.43 Up $0.00 $317.60 $317.43 0
02:46 PM $317.60 Up $0.24 $317.66 $317.43 1,600
02:44 PM $317.37 Down $ -0.06 $317.43 $317.25 500
02:44 PM $317.37 Up $0.00 $317.43 $317.25 0
02:42 PM $317.42 Up $0.13 $317.42 $317.42 100
02:42 PM $317.42 Up $0.00 $317.42 $317.42 0
02:40 PM $317.29 Up $0.00 $317.29 $317.20 500
02:40 PM $317.29 Up $0.00 $317.29 $317.20 0
02:23 PM $317.29 Up $0.29 $317.29 $317.03 200
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:23 PM $317.29 Up $0.00 $317.29 $317.03 0
02:22 PM $317.00 Up $0.35 $317.00 $316.71 1,200
02:21 PM $316.65 Up $0.34 $316.65 $316.51 600
02:19 PM $316.31 Up $0.05 $316.31 $316.31 100
02:19 PM $316.31 Up $0.00 $316.31 $316.31 0
02:18 PM $316.26 Up $0.12 $316.26 $316.03 300
02:17 PM $316.14 Up $0.27 $316.14 $315.88 1,700
02:16 PM $315.87 Down $ -0.10 $315.94 $315.74 1,700
02:09 PM $315.97 Up $0.26 $316.00 $315.97 800
02:09 PM $315.97 Up $0.00 $316.00 $315.97 0
02:09 PM $315.97 Up $0.00 $316.00 $315.97 0
02:09 PM $315.97 Up $0.00 $316.00 $315.97 0
02:09 PM $315.97 Up $0.00 $316.00 $315.97 0
02:09 PM $315.97 Up $0.00 $316.00 $315.97 0
02:09 PM $315.97 Up $0.00 $316.00 $315.97 0
02:08 PM $315.71 Down $ -0.26 $315.82 $315.70 1,400
02:07 PM $315.97 Up $0.12 $315.97 $315.82 800
02:06 PM $315.85 Down $ -0.13 $316.00 $315.70 2,300
01:57 PM $315.99 Down $ -0.12 $315.99 $315.99 200
01:57 PM $315.99 Up $0.00 $315.99 $315.99 0
01:57 PM $315.99 Up $0.00 $315.99 $315.99 0
01:57 PM $315.99 Up $0.00 $315.99 $315.99 0
01:57 PM $315.99 Up $0.00 $315.99 $315.99 0
01:57 PM $315.99 Up $0.00 $315.99 $315.99 0
01:57 PM $315.99 Up $0.00 $315.99 $315.99 0
01:57 PM $315.99 Up $0.00 $315.99 $315.99 0
01:57 PM $315.99 Up $0.00 $315.99 $315.99 0
01:56 PM $316.10 Up $0.09 $316.10 $316.10 200
01:53 PM $316.01 Down $ -0.32 $316.02 $316.01 200
01:53 PM $316.01 Up $0.00 $316.02 $316.01 0
01:53 PM $316.01 Up $0.00 $316.02 $316.01 0
01:48 PM $316.34 Down $ -0.22 $316.34 $316.34 100
01:48 PM $316.34 Up $0.00 $316.34 $316.34 0
01:48 PM $316.34 Up $0.00 $316.34 $316.34 0
01:48 PM $316.34 Up $0.00 $316.34 $316.34 0
01:48 PM $316.34 Up $0.00 $316.34 $316.34 0
01:42 PM $316.55 Up $0.26 $316.55 $316.49 900
01:42 PM $316.55 Up $0.00 $316.55 $316.49 0
01:42 PM $316.55 Up $0.00 $316.55 $316.49 0
01:42 PM $316.55 Up $0.00 $316.55 $316.49 0
01:42 PM $316.55 Up $0.00 $316.55 $316.49 0
01:42 PM $316.55 Up $0.00 $316.55 $316.49 0
01:40 PM $316.29 Up $0.03 $316.29 $316.29 100
01:40 PM $316.29 Up $0.00 $316.29 $316.29 0
01:38 PM $316.26 Down $ -0.39 $316.26 $316.26 100
01:38 PM $316.26 Up $0.00 $316.26 $316.26 0
01:37 PM $316.65 Down $ -0.08 $316.65 $316.65 100
01:23 PM $316.73 Up $0.08 $316.73 $316.45 300
01:23 PM $316.73 Up $0.00 $316.73 $316.45 0
01:23 PM $316.73 Up $0.00 $316.73 $316.45 0
01:23 PM $316.73 Up $0.00 $316.73 $316.45 0
01:23 PM $316.73 Up $0.00 $316.73 $316.45 0
01:23 PM $316.73 Up $0.00 $316.73 $316.45 0
01:23 PM $316.73 Up $0.00 $316.73 $316.45 0
01:23 PM $316.73 Up $0.00 $316.73 $316.45 0
01:23 PM $316.73 Up $0.00 $316.73 $316.45 0
01:23 PM $316.73 Up $0.00 $316.73 $316.45 0
01:23 PM $316.73 Up $0.00 $316.73 $316.45 0
01:23 PM $316.73 Up $0.00 $316.73 $316.45 0
01:23 PM $316.73 Up $0.00 $316.73 $316.45 0
01:23 PM $316.73 Up $0.00 $316.73 $316.45 0
01:16 PM $316.65 Up $0.00 $316.65 $316.65 200
01:16 PM $316.65 Up $0.00 $316.65 $316.65 0
01:16 PM $316.65 Up $0.00 $316.65 $316.65 0
01:16 PM $316.65 Up $0.00 $316.65 $316.65 0
01:16 PM $316.65 Up $0.00 $316.65 $316.65 0
01:16 PM $316.65 Up $0.00 $316.65 $316.65 0
01:16 PM $316.65 Up $0.00 $316.65 $316.65 0
01:13 PM $316.65 Up $0.57 $316.71 $315.70 2,100
01:13 PM $316.65 Up $0.00 $316.71 $315.70 0
01:13 PM $316.65 Up $0.00 $316.71 $315.70 0
01:12 PM $316.08 Up $0.00 $316.08 $315.89 1,100
01:10 PM $316.08 Up $0.73 $316.08 $316.08 100
01:10 PM $316.08 Up $0.00 $316.08 $316.08 0
12:58 PM $315.35 Up $0.42 $315.35 $315.25 800
12:58 PM $315.35 Up $0.00 $315.35 $315.25 0
12:58 PM $315.35 Up $0.00 $315.35 $315.25 0
12:58 PM $315.35 Up $0.00 $315.35 $315.25 0
12:58 PM $315.35 Up $0.00 $315.35 $315.25 0
12:58 PM $315.35 Up $0.00 $315.35 $315.25 0
12:58 PM $315.35 Up $0.00 $315.35 $315.25 0
12:58 PM $315.35 Up $0.00 $315.35 $315.25 0
12:58 PM $315.35 Up $0.00 $315.35 $315.25 0
12:58 PM $315.35 Up $0.00 $315.35 $315.25 0
12:58 PM $315.35 Up $0.00 $315.35 $315.25 0
12:58 PM $315.35 Up $0.00 $315.35 $315.25 0
12:37 PM $314.94 Down $ -0.01 $314.94 $314.94 100
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:37 PM $314.94 Up $0.00 $314.94 $314.94 0
12:27 PM $314.95 Up $0.37 $314.99 $314.49 16,100
12:27 PM $314.95 Up $0.00 $314.99 $314.49 0
12:27 PM $314.95 Up $0.00 $314.99 $314.49 0
12:27 PM $314.95 Up $0.00 $314.99 $314.49 0
12:27 PM $314.95 Up $0.00 $314.99 $314.49 0
12:27 PM $314.95 Up $0.00 $314.99 $314.49 0
12:27 PM $314.95 Up $0.00 $314.99 $314.49 0
12:27 PM $314.95 Up $0.00 $314.99 $314.49 0
12:27 PM $314.95 Up $0.00 $314.99 $314.49 0
12:27 PM $314.95 Up $0.00 $314.99 $314.49 0
12:24 PM $314.58 Up $0.54 $314.71 $314.40 1,300
12:24 PM $314.58 Up $0.00 $314.71 $314.40 0
12:24 PM $314.58 Up $0.00 $314.71 $314.40 0
12:11 PM $314.04 Up $0.21 $314.06 $313.50 27,000
12:11 PM $314.04 Up $0.00 $314.06 $313.50 0
12:11 PM $314.04 Up $0.00 $314.06 $313.50 0
12:11 PM $314.04 Up $0.00 $314.06 $313.50 0
12:11 PM $314.04 Up $0.00 $314.06 $313.50 0
12:11 PM $314.04 Up $0.00 $314.06 $313.50 0
12:11 PM $314.04 Up $0.00 $314.06 $313.50 0
12:11 PM $314.04 Up $0.00 $314.06 $313.50 0
12:11 PM $314.04 Up $0.00 $314.06 $313.50 0
12:11 PM $314.04 Up $0.00 $314.06 $313.50 0
12:11 PM $314.04 Up $0.00 $314.06 $313.50 0
12:11 PM $314.04 Up $0.00 $314.06 $313.50 0
12:11 PM $314.04 Up $0.00 $314.06 $313.50 0
12:10 PM $313.83 Down $ -0.67 $314.01 $313.83 1,100
12:09 PM $314.50 Up $0.64 $314.50 $314.08 2,600
12:03 PM $313.86 Up $0.03 $313.86 $313.86 100
12:03 PM $313.86 Up $0.00 $313.86 $313.86 0
12:03 PM $313.86 Up $0.00 $313.86 $313.86 0
12:03 PM $313.86 Up $0.00 $313.86 $313.86 0
12:03 PM $313.86 Up $0.00 $313.86 $313.86 0
12:03 PM $313.86 Up $0.00 $313.86 $313.86 0
12:00 PM $313.83 Down $ -0.43 $314.12 $313.83 800
12:00 PM $313.83 Up $0.00 $314.12 $313.83 0
12:00 PM $313.83 Up $0.00 $314.12 $313.83 0
11:59 AM $314.26 Down $ -0.45 $314.87 $314.00 7,300
11:53 AM $314.71 Up $0.27 $314.71 $314.22 3,100
11:53 AM $314.71 Up $0.00 $314.71 $314.22 0
11:53 AM $314.71 Up $0.00 $314.71 $314.22 0
11:53 AM $314.71 Up $0.00 $314.71 $314.22 0
11:53 AM $314.71 Up $0.00 $314.71 $314.22 0
11:53 AM $314.71 Up $0.00 $314.71 $314.22 0
11:51 AM $314.44 Down $ -0.12 $314.44 $314.44 200
11:51 AM $314.44 Up $0.00 $314.44 $314.44 0
11:49 AM $314.55 Up $0.42 $314.55 $314.26 2,000
11:49 AM $314.55 Up $0.00 $314.55 $314.26 0
11:48 AM $314.13 Up $0.18 $314.13 $314.13 100
11:47 AM $313.95 Up $0.10 $314.08 $313.84 1,100
11:46 AM $313.85 Down $ -0.80 $313.85 $313.85 1,000
11:33 AM $314.65 Up $0.55 $314.65 $314.13 1,600
11:33 AM $314.65 Up $0.00 $314.65 $314.13 0
11:33 AM $314.65 Up $0.00 $314.65 $314.13 0
11:33 AM $314.65 Up $0.00 $314.65 $314.13 0
11:33 AM $314.65 Up $0.00 $314.65 $314.13 0
11:33 AM $314.65 Up $0.00 $314.65 $314.13 0
11:33 AM $314.65 Up $0.00 $314.65 $314.13 0
11:33 AM $314.65 Up $0.00 $314.65 $314.13 0
11:33 AM $314.65 Up $0.00 $314.65 $314.13 0
11:33 AM $314.65 Up $0.00 $314.65 $314.13 0
11:33 AM $314.65 Up $0.00 $314.65 $314.13 0
11:33 AM $314.65 Up $0.00 $314.65 $314.13 0
11:33 AM $314.65 Up $0.00 $314.65 $314.13 0
11:29 AM $314.10 Down $ -0.04 $314.10 $314.10 100
11:29 AM $314.10 Up $0.00 $314.10 $314.10 0
11:29 AM $314.10 Up $0.00 $314.10 $314.10 0
11:29 AM $314.10 Up $0.00 $314.10 $314.10 0
11:28 AM $314.14 Up $0.56 $314.14 $314.03 500
11:25 AM $313.58 Down $ -0.22 $313.58 $313.58 100
11:25 AM $313.58 Up $0.00 $313.58 $313.58 0
11:25 AM $313.58 Up $0.00 $313.58 $313.58 0
11:21 AM $313.80 Up $0.60 $314.04 $313.40 7,900
11:21 AM $313.80 Up $0.00 $314.04 $313.40 0
11:21 AM $313.80 Up $0.00 $314.04 $313.40 0
11:21 AM $313.80 Up $0.00 $314.04 $313.40 0
11:20 AM $313.20 Down $ -0.55 $313.83 $313.00 6,900
11:18 AM $313.75 Down $ -0.27 $314.20 $313.25 21,100
11:18 AM $313.75 Up $0.00 $314.20 $313.25 0
11:17 AM $314.02 Down $ -0.18 $314.02 $314.02 200
11:15 AM $314.20 Up $0.20 $314.20 $314.16 700
11:15 AM $314.20 Up $0.00 $314.20 $314.16 0
11:12 AM $314.00 Up $0.00 $314.00 $313.60 1,500
11:12 AM $314.00 Up $0.00 $314.00 $313.60 0
11:12 AM $314.00 Up $0.00 $314.00 $313.60 0
11:10 AM $314.00 Down $ -0.07 $314.00 $314.00 100
11:10 AM $314.00 Up $0.00 $314.00 $314.00 0
11:09 AM $314.07 Up $0.01 $314.10 $314.07 500
11:06 AM $314.06 Up $0.17 $314.06 $314.06 100
11:06 AM $314.06 Up $0.00 $314.06 $314.06 0
11:06 AM $314.06 Up $0.00 $314.06 $314.06 0
11:04 AM $313.89 Down $ -0.05 $313.89 $313.89 100
11:04 AM $313.89 Up $0.00 $313.89 $313.89 0
11:02 AM $313.94 Up $0.39 $313.94 $313.94 100
11:02 AM $313.94 Up $0.00 $313.94 $313.94 0
10:59 AM $313.55 Up $0.05 $313.55 $313.55 100
10:59 AM $313.55 Up $0.00 $313.55 $313.55 0
10:59 AM $313.55 Up $0.00 $313.55 $313.55 0
10:55 AM $313.50 Up $0.54 $313.66 $313.39 2,300
10:55 AM $313.50 Up $0.00 $313.66 $313.39 0
10:55 AM $313.50 Up $0.00 $313.66 $313.39 0
10:55 AM $313.50 Up $0.00 $313.66 $313.39 0
10:49 AM $312.96 Down $ -0.49 $312.96 $312.96 100
10:49 AM $312.96 Up $0.00 $312.96 $312.96 0
10:49 AM $312.96 Up $0.00 $312.96 $312.96 0
10:49 AM $312.96 Up $0.00 $312.96 $312.96 0
10:49 AM $312.96 Up $0.00 $312.96 $312.96 0
10:49 AM $312.96 Up $0.00 $312.96 $312.96 0
10:43 AM $313.45 Up $0.57 $313.45 $313.45 100
10:43 AM $313.45 Up $0.00 $313.45 $313.45 0
10:43 AM $313.45 Up $0.00 $313.45 $313.45 0
10:43 AM $313.45 Up $0.00 $313.45 $313.45 0
10:43 AM $313.45 Up $0.00 $313.45 $313.45 0
10:43 AM $313.45 Up $0.00 $313.45 $313.45 0
10:42 AM $312.88 Up $0.69 $312.88 $312.20 1,100
10:41 AM $312.19 Up $0.37 $312.20 $312.19 1,000
10:39 AM $311.82 Up $0.06 $311.94 $311.63 4,300
10:39 AM $311.82 Up $0.00 $311.94 $311.63 0
10:37 AM $311.76 Up $0.23 $311.76 $311.53 1,500
10:37 AM $311.76 Up $0.00 $311.76 $311.53 0
10:33 AM $311.53 Up $0.61 $311.53 $310.99 800
10:33 AM $311.53 Up $0.00 $311.53 $310.99 0
10:33 AM $311.53 Up $0.00 $311.53 $310.99 0
10:33 AM $311.53 Up $0.00 $311.53 $310.99 0
10:29 AM $310.92 Up $0.56 $310.92 $310.69 1,100
10:29 AM $310.92 Up $0.00 $310.92 $310.69 0
10:29 AM $310.92 Up $0.00 $310.92 $310.69 0
10:29 AM $310.92 Up $0.00 $310.92 $310.69 0
10:28 AM $310.37 Down $ -0.15 $310.37 $310.37 100
10:27 AM $310.52 Down $ -0.81 $311.00 $310.00 3,300
10:25 AM $311.33 Down $ -0.28 $311.33 $311.00 900
10:25 AM $311.33 Up $0.00 $311.33 $311.00 0
10:23 AM $311.61 Down $ -0.28 $311.90 $311.34 3,400
10:23 AM $311.61 Up $0.00 $311.90 $311.34 0
10:22 AM $311.89 Down $ -0.15 $312.10 $311.89 4,400
10:21 AM $312.04 Up $0.14 $312.04 $311.89 300
10:19 AM $311.90 Up $0.28 $311.90 $311.90 200
10:19 AM $311.90 Up $0.00 $311.90 $311.90 0
10:18 AM $311.62 Down $ -0.78 $311.90 $311.62 200
10:15 AM $312.40 Down $ -0.03 $312.40 $312.39 400
10:15 AM $312.40 Up $0.00 $312.40 $312.39 0
10:15 AM $312.40 Up $0.00 $312.40 $312.39 0
10:13 AM $312.43 Up $1.23 $312.43 $311.80 1,100
10:13 AM $312.43 Up $0.00 $312.43 $311.80 0
10:12 AM $311.21 Down $ -0.79 $311.21 $310.50 2,300
10:09 AM $311.99 Down $ -0.03 $312.00 $311.51 1,700
10:09 AM $311.99 Up $0.00 $312.00 $311.51 0
10:09 AM $311.99 Up $0.00 $312.00 $311.51 0
10:08 AM $312.02 Down $ -0.85 $312.52 $311.80 900
10:07 AM $312.87 Up $1.90 $312.87 $312.65 700
10:03 AM $310.97 Down $ -0.21 $311.29 $310.50 5,700
10:03 AM $310.97 Up $0.00 $311.29 $310.50 0
10:03 AM $310.97 Up $0.00 $311.29 $310.50 0
10:03 AM $310.97 Up $0.00 $311.29 $310.50 0
10:02 AM $311.19 Up $0.68 $311.19 $311.19 100
09:59 AM $310.51 Down $ -1.49 $311.34 $310.51 700
09:59 AM $310.51 Up $0.00 $311.34 $310.51 0
09:59 AM $310.51 Up $0.00 $311.34 $310.51 0
09:58 AM $312.00 Down $ -1.06 $313.40 $312.00 3,100
09:57 AM $313.06 Down $ -0.85 $313.93 $312.48 3,500
09:55 AM $313.91 Down $ -1.92 $316.09 $313.36 6,200
09:55 AM $313.91 Up $0.00 $316.09 $313.36 0
09:54 AM $315.82 Up $0.37 $315.82 $315.82 100
09:50 AM $315.45 Down $ -0.87 $316.36 $315.45 20,500
09:50 AM $315.45 Up $0.00 $316.36 $315.45 0
09:50 AM $315.45 Up $0.00 $316.36 $315.45 0
09:50 AM $315.45 Up $0.00 $316.36 $315.45 0
09:49 AM $316.32 Up $0.00 $316.50 $316.32 400
09:48 AM $316.32 Down $ -1.43 $316.51 $316.32 500
09:47 AM $317.75 Up $2.63 $317.75 $316.29 800
09:45 AM $315.12 Down $ -1.15 $316.39 $314.97 400
09:45 AM $315.12 Up $0.00 $316.39 $314.97 0
09:44 AM $316.27 Down $ -0.43 $316.27 $314.93 2,500
09:42 AM $316.70 Up $0.70 $317.42 $316.50 900
09:42 AM $316.70 Up $0.00 $317.42 $316.50 0
09:41 AM $316.00 Down $ -0.50 $316.53 $316.00 1,000
09:39 AM $316.50 Down $ -0.05 $316.67 $315.01 1,000
09:39 AM $316.50 Up $0.00 $316.67 $315.01 0
09:38 AM $316.55 Down $ -5.02 $320.44 $316.55 5,000
09:36 AM $321.57 Up $1.55 $321.57 $321.57 100
09:36 AM $321.57 Up $0.00 $321.57 $321.57 0
09:30 AM $320.02 Down $ -0.35 $324.05 $320.02 3,600
09:30 AM $320.02 Up $0.00 $324.05 $320.02 0
09:30 AM $320.02 Up $0.00 $324.05 $320.02 0
09:30 AM $320.02 Up $0.00 $324.05 $320.02 0
09:30 AM $320.02 Up $0.00 $324.05 $320.02 0
09:30 AM $320.02 Up $0.00 $324.05 $320.02 0
Previous close $320.37

One month history

Date Closing Opening High Low Volume
30/09/2026 $314.75 $314.12 $317.84 $313.50 228,200
29/09/2026 $320.37 $318.84 $322.23 $318.73 145,600
28/09/2026 $320.57 $321.34 $323.56 $319.63 125,900
25/09/2026 $322.28 $320.63 $323.21 $319.92 107,700
24/09/2026 $314.88 $310.30 $316.59 $310.27 113,400
23/09/2026 $311.91 $312.97 $313.25 $309.03 98,900
22/09/2026 $312.45 $312.15 $314.84 $311.00 77,100
21/09/2026 $310.79 $310.04 $311.72 $310.00 69,400
18/09/2026 $304.55 $303.60 $306.41 $303.01 551,400
17/09/2026 $304.98 $302.34 $305.39 $299.68 160,500
16/09/2026 $301.48 $307.41 $308.37 $300.36 92,700
15/09/2026 $300.11 $297.98 $302.63 $297.98 101,600
14/09/2026 $309.02 $311.07 $311.07 $308.07 119,600
11/09/2026 $300.82 $301.28 $303.99 $300.39 122,500
10/09/2026 $305.72 $307.60 $307.61 $304.33 199,600
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
Graphs are not available, please refer to the detailed table