Find a quote

BOMBARDIER INC., CL. B, SV

336.92 Down -2.58 (-0.77 %)

Delayed : 2026/08/20 17:00:00

  • Previous close $339.50
  • Opening $334.80
  • Today High $338.15
  • Today Low $333.00
  • Price Bid $335.84
  • Price Ask $335.84
  • 52 Weeks High $377.77
  • 52 Weeks Low $150.81
  • Size Bid 1
  • Size Ask 1
  • Volume 146,338

Intraday history

Hour Last Change High Low Volume
04:00 PM $336.92 Up $0.18 $336.92 $336.92 30,300
03:59 PM $336.74 Down $ -0.47 $337.54 $336.74 4,000
03:58 PM $337.21 Down $ -0.02 $337.26 $336.73 1,700
03:57 PM $337.23 Up $0.03 $337.24 $337.15 600
03:56 PM $337.20 Up $0.24 $337.20 $336.82 1,600
03:55 PM $336.96 Down $ -0.62 $337.41 $336.93 1,100
03:54 PM $337.58 Up $0.19 $337.58 $337.37 200
03:53 PM $337.39 Down $ -0.61 $337.84 $337.39 2,900
03:52 PM $338.00 Down $ -0.15 $338.00 $338.00 500
03:51 PM $338.15 Up $0.51 $338.15 $337.52 1,700
03:50 PM $337.64 Up $0.84 $337.64 $336.96 1,600
03:47 PM $336.80 Down $ -0.10 $337.00 $336.80 600
03:47 PM $336.80 Up $0.00 $337.00 $336.80 0
03:47 PM $336.80 Up $0.00 $337.00 $336.80 0
03:46 PM $336.90 Up $0.23 $336.90 $336.89 800
03:45 PM $336.67 Up $0.43 $336.67 $336.46 1,200
03:44 PM $336.24 Up $0.03 $336.24 $336.24 300
03:39 PM $336.21 Down $ -0.44 $336.43 $336.21 1,200
03:39 PM $336.21 Up $0.00 $336.43 $336.21 0
03:39 PM $336.21 Up $0.00 $336.43 $336.21 0
03:39 PM $336.21 Up $0.00 $336.43 $336.21 0
03:39 PM $336.21 Up $0.00 $336.43 $336.21 0
03:36 PM $336.65 Up $0.32 $336.65 $336.58 300
03:36 PM $336.65 Up $0.00 $336.65 $336.58 0
03:36 PM $336.65 Up $0.00 $336.65 $336.58 0
03:34 PM $336.33 Down $ -0.48 $336.83 $336.33 400
03:34 PM $336.33 Up $0.00 $336.83 $336.33 0
03:33 PM $336.81 Up $0.04 $336.81 $336.81 100
03:32 PM $336.77 Up $0.28 $336.77 $336.77 200
03:31 PM $336.49 Down $ -0.12 $336.77 $336.49 400
03:30 PM $336.61 Up $0.39 $336.61 $336.59 400
03:29 PM $336.22 Up $0.01 $336.22 $336.22 200
03:28 PM $336.21 Up $0.00 $336.21 $336.21 400
03:26 PM $336.21 Down $ -0.59 $336.21 $336.21 100
03:26 PM $336.21 Up $0.00 $336.21 $336.21 0
03:24 PM $336.80 Up $0.70 $336.80 $336.15 1,500
03:24 PM $336.80 Up $0.00 $336.80 $336.15 0
03:22 PM $336.10 Up $0.49 $336.10 $336.10 100
03:22 PM $336.10 Up $0.00 $336.10 $336.10 0
03:20 PM $335.61 Down $ -0.04 $335.61 $335.61 100
03:20 PM $335.61 Up $0.00 $335.61 $335.61 0
03:17 PM $335.65 Down $ -0.68 $335.65 $335.65 100
03:17 PM $335.65 Up $0.00 $335.65 $335.65 0
03:17 PM $335.65 Up $0.00 $335.65 $335.65 0
03:13 PM $336.33 Up $0.34 $336.33 $336.33 200
03:13 PM $336.33 Up $0.00 $336.33 $336.33 0
03:13 PM $336.33 Up $0.00 $336.33 $336.33 0
03:13 PM $336.33 Up $0.00 $336.33 $336.33 0
03:07 PM $335.99 Up $0.62 $336.00 $335.54 3,500
03:07 PM $335.99 Up $0.00 $336.00 $335.54 0
03:07 PM $335.99 Up $0.00 $336.00 $335.54 0
03:07 PM $335.99 Up $0.00 $336.00 $335.54 0
03:07 PM $335.99 Up $0.00 $336.00 $335.54 0
03:07 PM $335.99 Up $0.00 $336.00 $335.54 0
03:04 PM $335.37 Up $0.06 $335.37 $335.37 100
03:04 PM $335.37 Up $0.00 $335.37 $335.37 0
03:04 PM $335.37 Up $0.00 $335.37 $335.37 0
03:00 PM $335.31 Down $ -0.36 $335.64 $335.31 1,100
03:00 PM $335.31 Up $0.00 $335.64 $335.31 0
03:00 PM $335.31 Up $0.00 $335.64 $335.31 0
03:00 PM $335.31 Up $0.00 $335.64 $335.31 0
02:59 PM $335.67 Down $ -0.46 $335.67 $335.67 100
02:58 PM $336.13 Up $0.01 $336.13 $336.13 100
02:56 PM $336.12 Up $0.45 $336.12 $336.12 200
02:56 PM $336.12 Up $0.00 $336.12 $336.12 0
02:55 PM $335.67 Down $ -0.45 $335.67 $335.67 100
02:51 PM $336.12 Up $0.48 $336.12 $336.12 100
02:51 PM $336.12 Up $0.00 $336.12 $336.12 0
02:51 PM $336.12 Up $0.00 $336.12 $336.12 0
02:51 PM $336.12 Up $0.00 $336.12 $336.12 0
02:49 PM $335.64 Down $ -0.54 $335.81 $335.64 300
02:49 PM $335.64 Up $0.00 $335.81 $335.64 0
02:45 PM $336.18 Up $0.16 $336.18 $336.18 200
02:45 PM $336.18 Up $0.00 $336.18 $336.18 0
02:45 PM $336.18 Up $0.00 $336.18 $336.18 0
02:45 PM $336.18 Up $0.00 $336.18 $336.18 0
02:33 PM $336.03 Down $ -0.12 $336.51 $336.03 300
02:33 PM $336.03 Up $0.00 $336.51 $336.03 0
02:33 PM $336.03 Up $0.00 $336.51 $336.03 0
02:33 PM $336.03 Up $0.00 $336.51 $336.03 0
02:33 PM $336.03 Up $0.00 $336.51 $336.03 0
02:33 PM $336.03 Up $0.00 $336.51 $336.03 0
02:33 PM $336.03 Up $0.00 $336.51 $336.03 0
02:33 PM $336.03 Up $0.00 $336.51 $336.03 0
02:33 PM $336.03 Up $0.00 $336.51 $336.03 0
02:33 PM $336.03 Up $0.00 $336.51 $336.03 0
02:33 PM $336.03 Up $0.00 $336.51 $336.03 0
02:33 PM $336.03 Up $0.00 $336.51 $336.03 0
02:29 PM $336.14 Up $0.59 $336.14 $336.05 1,400
02:29 PM $336.14 Up $0.00 $336.14 $336.05 0
02:29 PM $336.14 Up $0.00 $336.14 $336.05 0
02:29 PM $336.14 Up $0.00 $336.14 $336.05 0
02:27 PM $335.55 Up $0.03 $335.55 $335.55 100
02:27 PM $335.55 Up $0.00 $335.55 $335.55 0
02:22 PM $335.53 Down $ -0.02 $335.53 $335.53 100
02:22 PM $335.53 Up $0.00 $335.53 $335.53 0
02:22 PM $335.53 Up $0.00 $335.53 $335.53 0
02:22 PM $335.53 Up $0.00 $335.53 $335.53 0
02:22 PM $335.53 Up $0.00 $335.53 $335.53 0
02:18 PM $335.54 Down $ -0.54 $335.54 $335.54 100
02:18 PM $335.54 Up $0.00 $335.54 $335.54 0
02:18 PM $335.54 Up $0.00 $335.54 $335.54 0
02:18 PM $335.54 Up $0.00 $335.54 $335.54 0
02:17 PM $336.08 Up $0.45 $336.08 $335.01 300
02:16 PM $335.63 Down $ -0.23 $335.81 $335.33 600
02:13 PM $335.86 Up $0.00 $335.86 $335.86 100
02:13 PM $335.86 Up $0.00 $335.86 $335.86 0
02:13 PM $335.86 Up $0.00 $335.86 $335.86 0
02:12 PM $335.86 Down $ -0.19 $335.86 $335.86 100
02:08 PM $336.05 Down $ -0.66 $336.32 $335.88 3,300
02:08 PM $336.05 Up $0.00 $336.32 $335.88 0
02:08 PM $336.05 Up $0.00 $336.32 $335.88 0
02:08 PM $336.05 Up $0.00 $336.32 $335.88 0
01:58 PM $336.71 Down $ -0.07 $336.71 $336.71 200
01:58 PM $336.71 Up $0.00 $336.71 $336.71 0
01:58 PM $336.71 Up $0.00 $336.71 $336.71 0
01:58 PM $336.71 Up $0.00 $336.71 $336.71 0
01:58 PM $336.71 Up $0.00 $336.71 $336.71 0
01:58 PM $336.71 Up $0.00 $336.71 $336.71 0
01:58 PM $336.71 Up $0.00 $336.71 $336.71 0
01:58 PM $336.71 Up $0.00 $336.71 $336.71 0
01:58 PM $336.71 Up $0.00 $336.71 $336.71 0
01:58 PM $336.71 Up $0.00 $336.71 $336.71 0
01:54 PM $336.78 Up $0.00 $336.78 $336.78 100
01:54 PM $336.78 Up $0.00 $336.78 $336.78 0
01:54 PM $336.78 Up $0.00 $336.78 $336.78 0
01:54 PM $336.78 Up $0.00 $336.78 $336.78 0
01:53 PM $336.78 Up $0.34 $336.78 $336.78 100
01:52 PM $336.44 Down $ -0.25 $336.44 $336.44 100
01:48 PM $336.68 Up $0.38 $336.68 $336.65 400
01:48 PM $336.68 Up $0.00 $336.68 $336.65 0
01:48 PM $336.68 Up $0.00 $336.68 $336.65 0
01:48 PM $336.68 Up $0.00 $336.68 $336.65 0
01:42 PM $336.30 Up $0.22 $336.30 $336.29 200
01:42 PM $336.30 Up $0.00 $336.30 $336.29 0
01:42 PM $336.30 Up $0.00 $336.30 $336.29 0
01:42 PM $336.30 Up $0.00 $336.30 $336.29 0
01:42 PM $336.30 Up $0.00 $336.30 $336.29 0
01:42 PM $336.30 Up $0.00 $336.30 $336.29 0
01:41 PM $336.08 Up $0.36 $336.10 $336.08 300
01:38 PM $335.72 Up $0.20 $335.72 $335.72 200
01:38 PM $335.72 Up $0.00 $335.72 $335.72 0
01:38 PM $335.72 Up $0.00 $335.72 $335.72 0
01:37 PM $335.52 Up $0.34 $335.52 $335.37 400
01:36 PM $335.18 Up $0.08 $335.18 $335.10 400
01:35 PM $335.10 Down $ -0.10 $335.10 $335.10 100
01:28 PM $335.20 Up $0.79 $335.20 $334.92 400
01:28 PM $335.20 Up $0.00 $335.20 $334.92 0
01:28 PM $335.20 Up $0.00 $335.20 $334.92 0
01:28 PM $335.20 Up $0.00 $335.20 $334.92 0
01:28 PM $335.20 Up $0.00 $335.20 $334.92 0
01:28 PM $335.20 Up $0.00 $335.20 $334.92 0
01:28 PM $335.20 Up $0.00 $335.20 $334.92 0
01:24 PM $334.41 Up $0.56 $334.41 $334.19 800
01:24 PM $334.41 Up $0.00 $334.41 $334.19 0
01:24 PM $334.41 Up $0.00 $334.41 $334.19 0
01:24 PM $334.41 Up $0.00 $334.41 $334.19 0
01:23 PM $333.85 Down $ -0.25 $334.18 $333.85 800
01:22 PM $334.10 Down $ -0.10 $334.10 $334.10 400
01:20 PM $334.20 Down $ -0.12 $334.20 $334.20 400
01:20 PM $334.20 Up $0.00 $334.20 $334.20 0
01:19 PM $334.32 Down $ -0.65 $334.32 $334.32 100
01:18 PM $334.97 Down $ -0.05 $335.14 $334.97 3,100
01:13 PM $335.02 Up $0.04 $335.11 $335.02 200
01:13 PM $335.02 Up $0.00 $335.11 $335.02 0
01:13 PM $335.02 Up $0.00 $335.11 $335.02 0
01:13 PM $335.02 Up $0.00 $335.11 $335.02 0
01:13 PM $335.02 Up $0.00 $335.11 $335.02 0
01:08 PM $334.98 Up $0.00 $335.47 $334.80 3,200
01:08 PM $334.98 Up $0.00 $335.47 $334.80 0
01:08 PM $334.98 Up $0.00 $335.47 $334.80 0
01:08 PM $334.98 Up $0.00 $335.47 $334.80 0
01:08 PM $334.98 Up $0.00 $335.47 $334.80 0
12:58 PM $334.98 Down $ -0.47 $335.52 $334.97 600
12:58 PM $334.98 Up $0.00 $335.52 $334.97 0
12:58 PM $334.98 Up $0.00 $335.52 $334.97 0
12:58 PM $334.98 Up $0.00 $335.52 $334.97 0
12:58 PM $334.98 Up $0.00 $335.52 $334.97 0
12:58 PM $334.98 Up $0.00 $335.52 $334.97 0
12:58 PM $334.98 Up $0.00 $335.52 $334.97 0
12:58 PM $334.98 Up $0.00 $335.52 $334.97 0
12:58 PM $334.98 Up $0.00 $335.52 $334.97 0
12:58 PM $334.98 Up $0.00 $335.52 $334.97 0
12:57 PM $335.45 Down $ -1.09 $335.75 $335.45 2,100
12:55 PM $336.54 Down $ -0.43 $336.54 $336.54 200
12:55 PM $336.54 Up $0.00 $336.54 $336.54 0
12:43 PM $336.97 Up $0.10 $336.97 $336.97 200
12:43 PM $336.97 Up $0.00 $336.97 $336.97 0
12:43 PM $336.97 Up $0.00 $336.97 $336.97 0
12:43 PM $336.97 Up $0.00 $336.97 $336.97 0
12:43 PM $336.97 Up $0.00 $336.97 $336.97 0
12:43 PM $336.97 Up $0.00 $336.97 $336.97 0
12:43 PM $336.97 Up $0.00 $336.97 $336.97 0
12:43 PM $336.97 Up $0.00 $336.97 $336.97 0
12:43 PM $336.97 Up $0.00 $336.97 $336.97 0
12:43 PM $336.97 Up $0.00 $336.97 $336.97 0
12:43 PM $336.97 Up $0.00 $336.97 $336.97 0
12:43 PM $336.97 Up $0.00 $336.97 $336.97 0
12:40 PM $336.87 Up $0.43 $336.87 $336.65 300
12:40 PM $336.87 Up $0.00 $336.87 $336.65 0
12:40 PM $336.87 Up $0.00 $336.87 $336.65 0
12:36 PM $336.44 Up $0.23 $336.44 $336.44 100
12:36 PM $336.44 Up $0.00 $336.44 $336.44 0
12:36 PM $336.44 Up $0.00 $336.44 $336.44 0
12:36 PM $336.44 Up $0.00 $336.44 $336.44 0
12:33 PM $336.21 Up $0.25 $336.21 $336.01 500
12:33 PM $336.21 Up $0.00 $336.21 $336.01 0
12:33 PM $336.21 Up $0.00 $336.21 $336.01 0
12:32 PM $335.96 Up $0.11 $335.96 $335.96 100
12:30 PM $335.85 Up $0.05 $335.85 $335.80 500
12:30 PM $335.85 Up $0.00 $335.85 $335.80 0
12:26 PM $335.80 Up $0.14 $335.80 $335.80 100
12:26 PM $335.80 Up $0.00 $335.80 $335.80 0
12:26 PM $335.80 Up $0.00 $335.80 $335.80 0
12:26 PM $335.80 Up $0.00 $335.80 $335.80 0
12:25 PM $335.66 Up $0.11 $335.72 $335.66 800
12:24 PM $335.56 Down $ -0.02 $335.68 $335.56 800
12:23 PM $335.58 Down $ -0.15 $335.70 $335.58 200
12:20 PM $335.73 Up $0.14 $335.73 $335.73 100
12:20 PM $335.73 Up $0.00 $335.73 $335.73 0
12:20 PM $335.73 Up $0.00 $335.73 $335.73 0
12:17 PM $335.59 Down $ -0.20 $335.59 $335.59 100
12:17 PM $335.59 Up $0.00 $335.59 $335.59 0
12:17 PM $335.59 Up $0.00 $335.59 $335.59 0
12:16 PM $335.79 Up $0.16 $335.79 $335.79 100
12:12 PM $335.64 Down $ -0.01 $335.64 $335.64 100
12:12 PM $335.64 Up $0.00 $335.64 $335.64 0
12:12 PM $335.64 Up $0.00 $335.64 $335.64 0
12:12 PM $335.64 Up $0.00 $335.64 $335.64 0
12:11 PM $335.65 Down $ -0.54 $335.75 $335.45 3,500
12:02 PM $336.19 Up $0.51 $336.19 $335.83 1,600
12:02 PM $336.19 Up $0.00 $336.19 $335.83 0
12:02 PM $336.19 Up $0.00 $336.19 $335.83 0
12:02 PM $336.19 Up $0.00 $336.19 $335.83 0
12:02 PM $336.19 Up $0.00 $336.19 $335.83 0
12:02 PM $336.19 Up $0.00 $336.19 $335.83 0
12:02 PM $336.19 Up $0.00 $336.19 $335.83 0
12:02 PM $336.19 Up $0.00 $336.19 $335.83 0
12:02 PM $336.19 Up $0.00 $336.19 $335.83 0
11:59 AM $335.68 Down $ -0.25 $335.68 $335.68 300
11:59 AM $335.68 Up $0.00 $335.68 $335.68 0
11:59 AM $335.68 Up $0.00 $335.68 $335.68 0
11:57 AM $335.92 Down $ -0.01 $335.92 $335.92 100
11:57 AM $335.92 Up $0.00 $335.92 $335.92 0
11:55 AM $335.93 Up $0.22 $335.93 $335.93 400
11:55 AM $335.93 Up $0.00 $335.93 $335.93 0
11:53 AM $335.71 Up $0.00 $335.71 $335.42 1,400
11:53 AM $335.71 Up $0.00 $335.71 $335.42 0
11:49 AM $335.71 Down $0.00 $335.71 $335.71 100
11:49 AM $335.71 Up $0.00 $335.71 $335.71 0
11:49 AM $335.71 Up $0.00 $335.71 $335.71 0
11:49 AM $335.71 Up $0.00 $335.71 $335.71 0
11:41 AM $335.72 Down $ -0.49 $336.03 $335.72 400
11:41 AM $335.72 Up $0.00 $336.03 $335.72 0
11:41 AM $335.72 Up $0.00 $336.03 $335.72 0
11:41 AM $335.72 Up $0.00 $336.03 $335.72 0
11:41 AM $335.72 Up $0.00 $336.03 $335.72 0
11:41 AM $335.72 Up $0.00 $336.03 $335.72 0
11:41 AM $335.72 Up $0.00 $336.03 $335.72 0
11:41 AM $335.72 Up $0.00 $336.03 $335.72 0
11:40 AM $336.20 Down $ -0.14 $336.34 $335.91 2,000
11:35 AM $336.34 Up $0.00 $336.79 $336.31 1,300
11:35 AM $336.34 Up $0.00 $336.79 $336.31 0
11:35 AM $336.34 Up $0.00 $336.79 $336.31 0
11:35 AM $336.34 Up $0.00 $336.79 $336.31 0
11:35 AM $336.34 Up $0.00 $336.79 $336.31 0
11:33 AM $336.34 Down $ -0.56 $336.36 $335.77 3,300
11:33 AM $336.34 Up $0.00 $336.36 $335.77 0
11:12 AM $336.90 Up $1.05 $336.90 $336.34 1,000
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:12 AM $336.90 Up $0.00 $336.90 $336.34 0
11:11 AM $335.85 Down $ -0.81 $336.66 $335.85 5,000
11:10 AM $336.66 Down $ -0.63 $337.08 $336.66 200
11:09 AM $337.29 Down $ -0.25 $337.29 $337.29 200
11:08 AM $337.54 Up $0.33 $337.54 $337.54 100
11:01 AM $337.21 Up $0.24 $337.21 $336.95 400
11:01 AM $337.21 Up $0.00 $337.21 $336.95 0
11:01 AM $337.21 Up $0.00 $337.21 $336.95 0
11:01 AM $337.21 Up $0.00 $337.21 $336.95 0
11:01 AM $337.21 Up $0.00 $337.21 $336.95 0
11:01 AM $337.21 Up $0.00 $337.21 $336.95 0
11:01 AM $337.21 Up $0.00 $337.21 $336.95 0
11:00 AM $336.97 Up $0.00 $336.97 $336.96 300
10:58 AM $336.97 Up $0.31 $336.97 $336.97 700
10:58 AM $336.97 Up $0.00 $336.97 $336.97 0
10:56 AM $336.66 Down $ -0.76 $337.17 $336.66 1,000
10:56 AM $336.66 Up $0.00 $337.17 $336.66 0
10:55 AM $337.42 Down $ -0.24 $337.42 $337.42 100
10:52 AM $337.66 Up $0.00 $337.82 $337.66 1,800
10:52 AM $337.66 Up $0.00 $337.82 $337.66 0
10:52 AM $337.66 Up $0.00 $337.82 $337.66 0
10:44 AM $337.66 Down $ -0.45 $337.66 $337.66 200
10:44 AM $337.66 Up $0.00 $337.66 $337.66 0
10:44 AM $337.66 Up $0.00 $337.66 $337.66 0
10:44 AM $337.66 Up $0.00 $337.66 $337.66 0
10:44 AM $337.66 Up $0.00 $337.66 $337.66 0
10:44 AM $337.66 Up $0.00 $337.66 $337.66 0
10:44 AM $337.66 Up $0.00 $337.66 $337.66 0
10:44 AM $337.66 Up $0.00 $337.66 $337.66 0
10:40 AM $338.11 Up $0.95 $338.11 $338.11 100
10:40 AM $338.11 Up $0.00 $338.11 $338.11 0
10:40 AM $338.11 Up $0.00 $338.11 $338.11 0
10:40 AM $338.11 Up $0.00 $338.11 $338.11 0
10:36 AM $337.16 Up $0.91 $337.16 $336.96 700
10:36 AM $337.16 Up $0.00 $337.16 $336.96 0
10:36 AM $337.16 Up $0.00 $337.16 $336.96 0
10:36 AM $337.16 Up $0.00 $337.16 $336.96 0
10:34 AM $336.25 Up $0.50 $336.25 $335.75 2,300
10:34 AM $336.25 Up $0.00 $336.25 $335.75 0
10:33 AM $335.75 Up $0.00 $335.75 $335.75 500
10:32 AM $335.75 Up $0.00 $335.75 $335.74 200
10:30 AM $335.75 Up $0.01 $335.75 $335.75 900
10:30 AM $335.75 Up $0.00 $335.75 $335.75 0
10:29 AM $335.74 Down $ -0.01 $335.75 $335.74 600
10:28 AM $335.75 Down $ -0.24 $335.75 $335.75 600
10:25 AM $335.99 Up $0.00 $335.99 $335.99 100
10:25 AM $335.99 Up $0.00 $335.99 $335.99 0
10:25 AM $335.99 Up $0.00 $335.99 $335.99 0
10:24 AM $335.99 Down $ -0.01 $335.99 $335.99 300
10:23 AM $336.00 Up $0.00 $336.00 $335.99 500
10:22 AM $336.00 Up $0.50 $336.00 $335.98 500
10:19 AM $335.50 Down $ -0.50 $335.50 $335.50 300
10:19 AM $335.50 Up $0.00 $335.50 $335.50 0
10:19 AM $335.50 Up $0.00 $335.50 $335.50 0
10:18 AM $336.00 Down $ -0.30 $336.00 $336.00 200
10:17 AM $336.30 Up $0.78 $336.30 $336.30 100
10:16 AM $335.52 Up $0.41 $335.85 $335.50 500
10:15 AM $335.11 Up $0.71 $335.11 $335.10 200
10:11 AM $334.40 Up $0.55 $334.40 $333.87 400
10:11 AM $334.40 Up $0.00 $334.40 $333.87 0
10:11 AM $334.40 Up $0.00 $334.40 $333.87 0
10:11 AM $334.40 Up $0.00 $334.40 $333.87 0
10:10 AM $333.85 Up $0.85 $333.85 $333.85 100
10:02 AM $333.00 Up $0.00 $333.00 $333.00 400
10:02 AM $333.00 Up $0.00 $333.00 $333.00 0
10:02 AM $333.00 Up $0.00 $333.00 $333.00 0
10:02 AM $333.00 Up $0.00 $333.00 $333.00 0
10:02 AM $333.00 Up $0.00 $333.00 $333.00 0
10:02 AM $333.00 Up $0.00 $333.00 $333.00 0
10:02 AM $333.00 Up $0.00 $333.00 $333.00 0
10:02 AM $333.00 Up $0.00 $333.00 $333.00 0
10:01 AM $333.00 Up $0.00 $333.25 $333.00 300
09:57 AM $333.00 Down $ -1.00 $334.00 $333.00 1,700
09:57 AM $333.00 Up $0.00 $334.00 $333.00 0
09:57 AM $333.00 Up $0.00 $334.00 $333.00 0
09:57 AM $333.00 Up $0.00 $334.00 $333.00 0
09:56 AM $334.00 Down $ -0.81 $335.83 $334.00 4,900
09:54 AM $334.82 Down $ -0.01 $334.82 $334.82 400
09:54 AM $334.82 Up $0.00 $334.82 $334.82 0
09:53 AM $334.83 Down $ -0.17 $334.83 $334.83 200
09:52 AM $334.99 Down $ -1.05 $335.01 $334.99 400
09:51 AM $336.04 Down $ -0.20 $336.97 $336.03 3,400
09:50 AM $336.24 Down $ -0.88 $336.24 $336.24 100
09:47 AM $337.12 Up $0.12 $337.13 $337.12 1,600
09:47 AM $337.12 Up $0.00 $337.13 $337.12 0
09:47 AM $337.12 Up $0.00 $337.13 $337.12 0
09:46 AM $337.00 Up $0.82 $337.00 $336.99 200
09:45 AM $336.18 Up $1.39 $336.18 $334.78 1,300
09:38 AM $334.79 Up $0.61 $334.79 $334.00 300
09:38 AM $334.79 Up $0.00 $334.79 $334.00 0
09:38 AM $334.79 Up $0.00 $334.79 $334.00 0
09:38 AM $334.79 Up $0.00 $334.79 $334.00 0
09:38 AM $334.79 Up $0.00 $334.79 $334.00 0
09:38 AM $334.79 Up $0.00 $334.79 $334.00 0
09:38 AM $334.79 Up $0.00 $334.79 $334.00 0
09:37 AM $334.18 Down $ -0.82 $334.18 $334.18 100
09:36 AM $335.00 Down $ -0.90 $335.00 $334.68 500
09:35 AM $335.90 Down $ -0.10 $336.53 $335.90 200
09:33 AM $336.00 Down $ -1.99 $336.11 $336.00 500
09:33 AM $336.00 Up $0.00 $336.11 $336.00 0
09:30 AM $337.99 Down $ -1.51 $337.99 $334.80 1,200
09:30 AM $337.99 Up $0.00 $337.99 $334.80 0
09:30 AM $337.99 Up $0.00 $337.99 $334.80 0
Previous close $339.50

One month history

Date Closing Opening High Low Volume
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
27/07/2026 $373.41 $365.82 $374.92 $364.86 178,000
24/07/2026 $366.24 $369.10 $370.99 $363.23 127,400
23/07/2026 $362.02 $357.68 $364.38 $357.36 232,000
22/07/2026 $352.73 $348.93 $352.93 $347.20 202,100
21/07/2026 $353.78 $351.87 $354.57 $349.72 209,700
20/07/2026 $341.50 $339.54 $342.98 $339.15 154,300
17/07/2026 $339.33 $340.60 $341.94 $333.33 242,500
16/07/2026 $333.31 $326.22 $333.84 $323.63 265,200
15/07/2026 $321.41 $321.73 $323.00 $318.16 136,600
14/07/2026 $320.85 $322.78 $322.79 $318.01 127,900
13/07/2026 $324.32 $328.70 $328.94 $323.62 151,700
10/07/2026 $335.71 $332.45 $338.68 $332.00 88,800
09/07/2026 $339.48 $343.62 $344.23 $339.13 147,300
08/07/2026 $338.60 $341.76 $344.11 $338.01 169,600
Graphs are not available, please refer to the detailed table