Find a quote

BOMBARDIER INC., CL. B, SV

320.25 Up 4.60 (1.44 %)

Delayed : 2026/08/26 16:30:00

  • Previous close $315.65
  • Opening $314.65
  • Today High $326.50
  • Today Low $313.24
  • Price Bid $319.08
  • Price Ask $319.08
  • 52 Weeks High $377.77
  • 52 Weeks Low $150.81
  • Size Bid 1
  • Size Ask 1
  • Volume 358,196

Intraday history

Hour Last Change High Low Volume
04:00 PM $320.25 Up $0.26 $320.25 $320.25 48,700
03:59 PM $319.99 Up $0.09 $320.36 $319.83 18,700
03:58 PM $319.90 Down $ -3.19 $323.12 $319.90 47,200
03:57 PM $323.09 Up $0.53 $323.10 $322.62 1,400
03:56 PM $322.56 Down $ -1.03 $322.56 $322.56 100
03:55 PM $323.59 Up $1.59 $323.59 $321.86 6,100
03:54 PM $322.00 Down $ -1.77 $324.00 $321.93 12,400
03:53 PM $323.77 Down $ -0.23 $323.99 $323.77 1,900
03:51 PM $324.00 Up $0.12 $324.00 $323.77 2,000
03:51 PM $324.00 Up $0.00 $324.00 $323.77 0
03:50 PM $323.89 Down $ -0.12 $324.00 $323.78 800
03:49 PM $324.00 Up $0.00 $324.14 $323.89 1,100
03:48 PM $324.00 Up $0.00 $324.00 $323.82 1,200
03:47 PM $324.00 Down $ -0.50 $324.60 $323.77 2,000
03:46 PM $324.50 Up $0.50 $324.62 $324.00 1,600
03:45 PM $324.00 Down $ -0.95 $324.57 $323.90 3,300
03:44 PM $324.95 Up $0.38 $324.99 $324.57 400
03:43 PM $324.57 Up $0.00 $324.99 $324.52 700
03:42 PM $324.57 Up $0.00 $324.57 $324.14 1,400
03:41 PM $324.56 Up $0.50 $324.56 $324.35 700
03:40 PM $324.06 Up $0.06 $324.06 $324.06 100
03:38 PM $323.99 Down $ -0.51 $324.50 $323.99 1,200
03:38 PM $323.99 Up $0.00 $324.50 $323.99 0
03:37 PM $324.50 Down $ -0.18 $324.68 $324.37 1,200
03:36 PM $324.68 Up $0.13 $324.68 $324.68 200
03:35 PM $324.55 Down $ -0.43 $324.98 $324.55 1,200
03:34 PM $324.98 Up $0.16 $324.98 $324.97 300
03:33 PM $324.82 Down $ -1.42 $326.00 $324.63 3,200
03:31 PM $326.24 Up $0.00 $326.24 $326.24 100
03:31 PM $326.24 Up $0.00 $326.24 $326.24 0
03:30 PM $326.24 Down $ -0.23 $326.24 $326.24 100
03:29 PM $326.47 Down $ -0.01 $326.47 $326.47 100
03:28 PM $326.48 Up $0.18 $326.50 $326.48 300
03:27 PM $326.30 Up $0.32 $326.30 $326.30 100
03:26 PM $325.98 Up $0.00 $325.98 $325.98 200
03:25 PM $325.98 Down $ -0.18 $325.98 $325.82 1,100
03:24 PM $326.16 Up $0.21 $326.16 $325.94 1,300
03:23 PM $325.95 Up $0.01 $325.95 $325.95 500
03:21 PM $325.94 Up $0.13 $325.94 $325.94 100
03:21 PM $325.94 Up $0.00 $325.94 $325.94 0
03:20 PM $325.81 Down $ -0.04 $325.94 $325.81 200
03:19 PM $325.85 Up $1.45 $325.85 $324.90 1,800
03:18 PM $324.41 Up $0.38 $324.41 $324.41 100
03:15 PM $324.03 Down $ -0.93 $324.50 $324.03 1,100
03:15 PM $324.03 Up $0.00 $324.50 $324.03 0
03:15 PM $324.03 Up $0.00 $324.50 $324.03 0
03:12 PM $324.96 Down $ -0.14 $324.96 $324.96 100
03:12 PM $324.96 Up $0.00 $324.96 $324.96 0
03:12 PM $324.96 Up $0.00 $324.96 $324.96 0
03:09 PM $325.10 Up $0.45 $325.10 $325.10 100
03:09 PM $325.10 Up $0.00 $325.10 $325.10 0
03:09 PM $325.10 Up $0.00 $325.10 $325.10 0
03:08 PM $324.65 Down $ -0.85 $325.25 $324.65 1,900
03:05 PM $325.50 Up $0.21 $325.50 $325.25 7,800
03:05 PM $325.50 Up $0.00 $325.50 $325.25 0
03:05 PM $325.50 Up $0.00 $325.50 $325.25 0
03:04 PM $325.29 Up $0.06 $325.29 $325.29 400
03:03 PM $325.23 Up $0.18 $325.24 $325.15 300
03:02 PM $325.05 Down $ -0.41 $325.87 $325.05 3,500
03:00 PM $325.46 Up $0.07 $325.46 $325.46 100
03:00 PM $325.46 Up $0.00 $325.46 $325.46 0
02:59 PM $325.39 Up $0.39 $325.39 $325.38 300
02:57 PM $325.00 Down $ -0.29 $325.00 $325.00 200
02:57 PM $325.00 Up $0.00 $325.00 $325.00 0
02:55 PM $325.29 Up $0.29 $325.29 $325.29 100
02:55 PM $325.29 Up $0.00 $325.29 $325.29 0
02:53 PM $325.00 Down $ -0.31 $325.00 $325.00 100
02:53 PM $325.00 Up $0.00 $325.00 $325.00 0
02:52 PM $325.31 Up $0.00 $325.31 $325.31 100
02:51 PM $325.31 Up $0.41 $325.31 $325.31 100
02:49 PM $324.90 Down $ -0.23 $325.01 $324.90 1,700
02:49 PM $324.90 Up $0.00 $325.01 $324.90 0
02:48 PM $325.13 Up $0.03 $325.13 $325.12 200
02:46 PM $325.10 Up $0.21 $325.10 $324.95 700
02:46 PM $325.10 Up $0.00 $325.10 $324.95 0
02:45 PM $324.89 Up $0.01 $324.89 $324.84 400
02:42 PM $324.88 Up $0.34 $324.88 $324.56 500
02:42 PM $324.88 Up $0.00 $324.88 $324.56 0
02:42 PM $324.88 Up $0.00 $324.88 $324.56 0
02:41 PM $324.54 Up $0.07 $324.54 $324.54 100
02:38 PM $324.47 Up $0.35 $324.47 $324.47 100
02:38 PM $324.47 Up $0.00 $324.47 $324.47 0
02:38 PM $324.47 Up $0.00 $324.47 $324.47 0
02:37 PM $324.12 Up $0.02 $324.25 $324.12 400
02:36 PM $324.10 Up $0.01 $324.10 $324.10 200
02:32 PM $324.09 Up $0.48 $324.09 $323.99 300
02:32 PM $324.09 Up $0.00 $324.09 $323.99 0
02:32 PM $324.09 Up $0.00 $324.09 $323.99 0
02:32 PM $324.09 Up $0.00 $324.09 $323.99 0
02:29 PM $323.61 Down $ -0.26 $323.61 $323.61 700
02:29 PM $323.61 Up $0.00 $323.61 $323.61 0
02:29 PM $323.61 Up $0.00 $323.61 $323.61 0
02:28 PM $323.87 Down $ -0.03 $323.87 $323.87 100
02:26 PM $323.90 Down $ -0.36 $323.90 $323.90 100
02:26 PM $323.90 Up $0.00 $323.90 $323.90 0
02:23 PM $324.26 Up $0.32 $324.26 $324.26 200
02:23 PM $324.26 Up $0.00 $324.26 $324.26 0
02:23 PM $324.26 Up $0.00 $324.26 $324.26 0
02:22 PM $323.94 Down $ -0.30 $324.26 $323.94 200
02:19 PM $324.23 Up $0.45 $324.23 $324.18 600
02:19 PM $324.23 Up $0.00 $324.23 $324.18 0
02:19 PM $324.23 Up $0.00 $324.23 $324.18 0
02:17 PM $323.78 Down $ -0.45 $323.78 $323.78 100
02:17 PM $323.78 Up $0.00 $323.78 $323.78 0
02:16 PM $324.23 Up $0.56 $324.23 $323.66 4,500
02:14 PM $323.67 Up $0.06 $323.67 $323.09 200
02:14 PM $323.67 Up $0.00 $323.67 $323.09 0
02:08 PM $323.61 Up $0.06 $323.61 $323.54 300
02:08 PM $323.61 Up $0.00 $323.61 $323.54 0
02:08 PM $323.61 Up $0.00 $323.61 $323.54 0
02:08 PM $323.61 Up $0.00 $323.61 $323.54 0
02:08 PM $323.61 Up $0.00 $323.61 $323.54 0
02:08 PM $323.61 Up $0.00 $323.61 $323.54 0
02:06 PM $323.55 Down $ -0.02 $323.57 $323.55 200
02:06 PM $323.55 Up $0.00 $323.57 $323.55 0
01:58 PM $323.57 Up $0.59 $323.57 $323.57 100
01:58 PM $323.57 Up $0.00 $323.57 $323.57 0
01:58 PM $323.57 Up $0.00 $323.57 $323.57 0
01:58 PM $323.57 Up $0.00 $323.57 $323.57 0
01:58 PM $323.57 Up $0.00 $323.57 $323.57 0
01:58 PM $323.57 Up $0.00 $323.57 $323.57 0
01:58 PM $323.57 Up $0.00 $323.57 $323.57 0
01:58 PM $323.57 Up $0.00 $323.57 $323.57 0
01:53 PM $322.98 Up $0.19 $322.98 $322.97 300
01:53 PM $322.98 Up $0.00 $322.98 $322.97 0
01:53 PM $322.98 Up $0.00 $322.98 $322.97 0
01:53 PM $322.98 Up $0.00 $322.98 $322.97 0
01:53 PM $322.98 Up $0.00 $322.98 $322.97 0
01:46 PM $322.79 Up $0.16 $322.79 $322.30 600
01:46 PM $322.79 Up $0.00 $322.79 $322.30 0
01:46 PM $322.79 Up $0.00 $322.79 $322.30 0
01:46 PM $322.79 Up $0.00 $322.79 $322.30 0
01:46 PM $322.79 Up $0.00 $322.79 $322.30 0
01:46 PM $322.79 Up $0.00 $322.79 $322.30 0
01:46 PM $322.79 Up $0.00 $322.79 $322.30 0
01:44 PM $322.63 Down $ -0.65 $322.99 $322.63 1,500
01:44 PM $322.63 Up $0.00 $322.99 $322.63 0
01:37 PM $323.28 Down $ -0.19 $323.31 $323.25 300
01:37 PM $323.28 Up $0.00 $323.31 $323.25 0
01:37 PM $323.28 Up $0.00 $323.31 $323.25 0
01:37 PM $323.28 Up $0.00 $323.31 $323.25 0
01:37 PM $323.28 Up $0.00 $323.31 $323.25 0
01:37 PM $323.28 Up $0.00 $323.31 $323.25 0
01:37 PM $323.28 Up $0.00 $323.31 $323.25 0
01:30 PM $323.47 Up $0.35 $323.47 $323.47 100
01:30 PM $323.47 Up $0.00 $323.47 $323.47 0
01:30 PM $323.47 Up $0.00 $323.47 $323.47 0
01:30 PM $323.47 Up $0.00 $323.47 $323.47 0
01:30 PM $323.47 Up $0.00 $323.47 $323.47 0
01:30 PM $323.47 Up $0.00 $323.47 $323.47 0
01:30 PM $323.47 Up $0.00 $323.47 $323.47 0
01:19 PM $323.12 Up $0.00 $323.47 $323.12 200
01:19 PM $323.12 Up $0.00 $323.47 $323.12 0
01:19 PM $323.12 Up $0.00 $323.47 $323.12 0
01:19 PM $323.12 Up $0.00 $323.47 $323.12 0
01:19 PM $323.12 Up $0.00 $323.47 $323.12 0
01:19 PM $323.12 Up $0.00 $323.47 $323.12 0
01:19 PM $323.12 Up $0.00 $323.47 $323.12 0
01:19 PM $323.12 Up $0.00 $323.47 $323.12 0
01:19 PM $323.12 Up $0.00 $323.47 $323.12 0
01:19 PM $323.12 Up $0.00 $323.47 $323.12 0
01:19 PM $323.12 Up $0.00 $323.47 $323.12 0
01:18 PM $323.12 Down $ -0.34 $323.12 $323.12 200
01:17 PM $323.46 Up $0.07 $323.46 $323.39 500
01:11 PM $323.39 Up $0.38 $323.39 $323.19 300
01:11 PM $323.39 Up $0.00 $323.39 $323.19 0
01:11 PM $323.39 Up $0.00 $323.39 $323.19 0
01:11 PM $323.39 Up $0.00 $323.39 $323.19 0
01:11 PM $323.39 Up $0.00 $323.39 $323.19 0
01:11 PM $323.39 Up $0.00 $323.39 $323.19 0
01:09 PM $323.01 Up $0.09 $323.01 $323.01 200
01:09 PM $323.01 Up $0.00 $323.01 $323.01 0
01:08 PM $322.92 Up $0.72 $322.92 $322.92 100
01:02 PM $322.20 Down $ -0.11 $322.20 $322.20 100
01:02 PM $322.20 Up $0.00 $322.20 $322.20 0
01:02 PM $322.20 Up $0.00 $322.20 $322.20 0
01:02 PM $322.20 Up $0.00 $322.20 $322.20 0
01:02 PM $322.20 Up $0.00 $322.20 $322.20 0
01:02 PM $322.20 Up $0.00 $322.20 $322.20 0
12:56 PM $322.31 Up $0.71 $322.49 $322.31 500
12:56 PM $322.31 Up $0.00 $322.49 $322.31 0
12:56 PM $322.31 Up $0.00 $322.49 $322.31 0
12:56 PM $322.31 Up $0.00 $322.49 $322.31 0
12:56 PM $322.31 Up $0.00 $322.49 $322.31 0
12:56 PM $322.31 Up $0.00 $322.49 $322.31 0
12:39 PM $321.60 Down $ -0.56 $321.73 $321.60 3,700
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:39 PM $321.60 Up $0.00 $321.73 $321.60 0
12:37 PM $322.16 Down $ -0.49 $323.15 $321.79 2,700
12:37 PM $322.16 Up $0.00 $323.15 $321.79 0
12:31 PM $322.66 Down $ -0.09 $322.66 $322.66 100
12:31 PM $322.66 Up $0.00 $322.66 $322.66 0
12:31 PM $322.66 Up $0.00 $322.66 $322.66 0
12:31 PM $322.66 Up $0.00 $322.66 $322.66 0
12:31 PM $322.66 Up $0.00 $322.66 $322.66 0
12:31 PM $322.66 Up $0.00 $322.66 $322.66 0
12:28 PM $322.74 Down $ -0.71 $322.97 $322.74 1,300
12:28 PM $322.74 Up $0.00 $322.97 $322.74 0
12:28 PM $322.74 Up $0.00 $322.97 $322.74 0
12:23 PM $323.45 Down $ -0.52 $323.51 $323.31 1,700
12:23 PM $323.45 Up $0.00 $323.51 $323.31 0
12:23 PM $323.45 Up $0.00 $323.51 $323.31 0
12:23 PM $323.45 Up $0.00 $323.51 $323.31 0
12:23 PM $323.45 Up $0.00 $323.51 $323.31 0
12:21 PM $323.97 Down $ -0.03 $323.97 $323.74 500
12:21 PM $323.97 Up $0.00 $323.97 $323.74 0
12:19 PM $324.00 Up $0.36 $324.00 $324.00 400
12:19 PM $324.00 Up $0.00 $324.00 $324.00 0
12:18 PM $323.64 Up $0.00 $323.64 $323.64 1,200
12:17 PM $323.64 Up $0.05 $323.64 $323.61 300
12:14 PM $323.59 Up $0.29 $323.59 $323.59 100
12:14 PM $323.59 Up $0.00 $323.59 $323.59 0
12:14 PM $323.59 Up $0.00 $323.59 $323.59 0
12:12 PM $323.30 Up $0.61 $323.30 $322.89 800
12:12 PM $323.30 Up $0.00 $323.30 $322.89 0
12:11 PM $322.69 Down $ -0.05 $322.69 $322.69 100
12:10 PM $322.74 Up $0.00 $322.74 $322.74 100
12:08 PM $322.74 Up $0.00 $322.74 $322.74 100
12:08 PM $322.74 Up $0.00 $322.74 $322.74 0
12:07 PM $322.74 Up $0.01 $322.74 $322.74 100
12:05 PM $322.73 Down $ -0.06 $322.73 $322.73 100
12:05 PM $322.73 Up $0.00 $322.73 $322.73 0
12:04 PM $322.79 Up $0.00 $322.79 $322.79 200
12:03 PM $322.79 Down $ -0.29 $322.79 $322.79 100
12:00 PM $323.08 Up $0.33 $323.08 $323.08 100
12:00 PM $323.08 Up $0.00 $323.08 $323.08 0
12:00 PM $323.08 Up $0.00 $323.08 $323.08 0
11:58 AM $322.75 Up $0.20 $322.75 $322.64 900
11:58 AM $322.75 Up $0.00 $322.75 $322.64 0
11:55 AM $322.55 Down $ -0.21 $322.59 $322.55 1,100
11:55 AM $322.55 Up $0.00 $322.59 $322.55 0
11:55 AM $322.55 Up $0.00 $322.59 $322.55 0
11:50 AM $322.76 Down $ -0.20 $323.12 $322.76 1,000
11:50 AM $322.76 Up $0.00 $323.12 $322.76 0
11:50 AM $322.76 Up $0.00 $323.12 $322.76 0
11:50 AM $322.76 Up $0.00 $323.12 $322.76 0
11:50 AM $322.76 Up $0.00 $323.12 $322.76 0
11:49 AM $322.97 Up $0.00 $322.97 $322.97 100
11:48 AM $322.97 Up $0.04 $322.97 $322.97 100
11:44 AM $322.92 Down $ -0.10 $322.92 $322.92 100
11:44 AM $322.92 Up $0.00 $322.92 $322.92 0
11:44 AM $322.92 Up $0.00 $322.92 $322.92 0
11:44 AM $322.92 Up $0.00 $322.92 $322.92 0
11:42 AM $323.02 Up $0.51 $323.25 $322.22 2,700
11:42 AM $323.02 Up $0.00 $323.25 $322.22 0
11:40 AM $322.51 Up $0.00 $322.51 $322.51 100
11:40 AM $322.51 Up $0.00 $322.51 $322.51 0
11:39 AM $322.50 Up $0.49 $322.50 $322.50 300
11:35 AM $322.01 Down $ -0.61 $322.18 $322.01 600
11:35 AM $322.01 Up $0.00 $322.18 $322.01 0
11:35 AM $322.01 Up $0.00 $322.18 $322.01 0
11:35 AM $322.01 Up $0.00 $322.18 $322.01 0
11:33 AM $322.62 Down $ -0.05 $322.62 $322.62 100
11:33 AM $322.62 Up $0.00 $322.62 $322.62 0
11:32 AM $322.66 Down $ -0.41 $323.07 $322.66 2,700
11:31 AM $323.07 Up $0.00 $323.07 $323.07 300
11:30 AM $323.07 Up $0.00 $323.07 $323.07 100
11:29 AM $323.07 Down $ -0.10 $323.17 $323.07 200
11:28 AM $323.17 Up $0.00 $323.17 $323.17 100
11:25 AM $323.17 Up $0.17 $323.17 $323.17 100
11:25 AM $323.17 Up $0.00 $323.17 $323.17 0
11:25 AM $323.17 Up $0.00 $323.17 $323.17 0
11:23 AM $323.00 Down $ -0.09 $323.00 $323.00 100
11:23 AM $323.00 Up $0.00 $323.00 $323.00 0
11:22 AM $323.09 Down $ -0.14 $323.10 $323.09 800
11:19 AM $323.23 Up $1.73 $323.30 $322.00 4,100
11:19 AM $323.23 Up $0.00 $323.30 $322.00 0
11:19 AM $323.23 Up $0.00 $323.30 $322.00 0
11:16 AM $321.50 Down $ -1.13 $322.25 $321.50 1,500
11:16 AM $321.50 Up $0.00 $322.25 $321.50 0
11:16 AM $321.50 Up $0.00 $322.25 $321.50 0
11:14 AM $322.63 Up $0.06 $322.63 $322.63 100
11:14 AM $322.63 Up $0.00 $322.63 $322.63 0
11:13 AM $322.56 Down $ -0.22 $322.56 $322.56 1,000
11:12 AM $322.78 Down $ -0.10 $322.78 $322.78 400
11:10 AM $322.88 Up $0.31 $322.88 $322.88 100
11:10 AM $322.88 Up $0.00 $322.88 $322.88 0
11:08 AM $322.56 Down $ -0.55 $323.11 $322.56 3,300
11:08 AM $322.56 Up $0.00 $323.11 $322.56 0
11:07 AM $323.11 Up $0.14 $323.11 $323.11 1,500
11:06 AM $322.97 Down $ -0.14 $323.11 $322.97 600
11:05 AM $323.11 Down $ -0.13 $323.24 $323.11 200
11:04 AM $323.24 Up $0.00 $323.24 $323.24 200
11:03 AM $323.24 Up $0.00 $323.24 $323.24 300
11:02 AM $323.24 Up $0.16 $323.24 $323.18 200
11:01 AM $323.08 Up $0.06 $323.08 $323.08 100
11:00 AM $323.02 Up $0.32 $323.02 $323.02 1,000
10:59 AM $322.70 Up $0.31 $323.00 $322.38 8,600
10:58 AM $322.40 Down $ -0.31 $322.40 $322.40 100
10:57 AM $322.70 Up $0.78 $322.75 $322.26 2,900
10:48 AM $321.92 Down $ -1.12 $322.88 $321.91 3,400
10:48 AM $321.92 Up $0.00 $322.88 $321.91 0
10:48 AM $321.92 Up $0.00 $322.88 $321.91 0
10:48 AM $321.92 Up $0.00 $322.88 $321.91 0
10:48 AM $321.92 Up $0.00 $322.88 $321.91 0
10:48 AM $321.92 Up $0.00 $322.88 $321.91 0
10:48 AM $321.92 Up $0.00 $322.88 $321.91 0
10:48 AM $321.92 Up $0.00 $322.88 $321.91 0
10:48 AM $321.92 Up $0.00 $322.88 $321.91 0
10:47 AM $323.04 Down $ -0.21 $323.04 $323.04 100
10:46 AM $323.25 Up $0.02 $323.25 $323.24 600
10:44 AM $323.23 Up $0.23 $323.23 $323.23 200
10:44 AM $323.23 Up $0.00 $323.23 $323.23 0
10:42 AM $323.00 Up $1.21 $323.00 $321.50 2,600
10:42 AM $323.00 Up $0.00 $323.00 $321.50 0
10:41 AM $321.79 Up $0.39 $321.79 $321.09 700
10:40 AM $321.41 Up $0.17 $321.41 $321.21 400
10:39 AM $321.23 Down $ -0.17 $321.23 $321.23 600
10:38 AM $321.40 Up $0.00 $321.40 $321.40 400
10:36 AM $321.40 Up $1.31 $321.40 $320.99 800
10:36 AM $321.40 Up $0.00 $321.40 $320.99 0
10:29 AM $320.09 Down $ -0.74 $320.71 $319.86 5,400
10:29 AM $320.09 Up $0.00 $320.71 $319.86 0
10:29 AM $320.09 Up $0.00 $320.71 $319.86 0
10:29 AM $320.09 Up $0.00 $320.71 $319.86 0
10:29 AM $320.09 Up $0.00 $320.71 $319.86 0
10:29 AM $320.09 Up $0.00 $320.71 $319.86 0
10:29 AM $320.09 Up $0.00 $320.71 $319.86 0
10:28 AM $320.83 Up $0.94 $320.83 $320.00 1,600
10:27 AM $319.89 Up $1.37 $319.89 $319.60 300
10:26 AM $318.52 Up $0.77 $319.26 $317.85 10,000
10:24 AM $317.75 Up $0.13 $317.75 $317.75 100
10:24 AM $317.75 Up $0.00 $317.75 $317.75 0
10:23 AM $317.62 Down $ -0.16 $317.62 $317.62 100
10:22 AM $317.78 Down $ -0.03 $317.78 $317.62 600
10:21 AM $317.81 Down $ -0.23 $318.04 $317.81 1,900
10:20 AM $318.04 Up $0.01 $318.04 $318.03 400
10:19 AM $318.03 Up $0.00 $318.03 $318.03 100
10:18 AM $318.03 Up $0.00 $318.03 $318.03 100
10:17 AM $318.03 Up $0.23 $318.03 $318.03 200
10:16 AM $317.80 Down $ -0.22 $318.26 $317.80 300
10:13 AM $318.02 Up $0.22 $318.07 $318.02 900
10:13 AM $318.02 Up $0.00 $318.07 $318.02 0
10:13 AM $318.02 Up $0.00 $318.07 $318.02 0
10:07 AM $317.80 Down $ -0.22 $318.01 $317.79 1,500
10:07 AM $317.80 Up $0.00 $318.01 $317.79 0
10:07 AM $317.80 Up $0.00 $318.01 $317.79 0
10:07 AM $317.80 Up $0.00 $318.01 $317.79 0
10:07 AM $317.80 Up $0.00 $318.01 $317.79 0
10:07 AM $317.80 Up $0.00 $318.01 $317.79 0
10:06 AM $318.02 Down $ -0.14 $318.14 $318.02 3,000
10:04 AM $318.16 Down $ -0.12 $318.28 $318.02 3,100
10:04 AM $318.16 Up $0.00 $318.28 $318.02 0
10:03 AM $318.28 Down $ -0.14 $318.84 $318.28 10,000
10:02 AM $318.42 Up $0.13 $318.59 $318.30 4,400
10:00 AM $318.30 Up $0.31 $318.85 $318.30 2,000
10:00 AM $318.30 Up $0.00 $318.85 $318.30 0
09:56 AM $317.99 Up $0.33 $318.00 $317.75 1,000
09:56 AM $317.99 Up $0.00 $318.00 $317.75 0
09:56 AM $317.99 Up $0.00 $318.00 $317.75 0
09:56 AM $317.99 Up $0.00 $318.00 $317.75 0
09:55 AM $317.66 Down $ -0.60 $317.96 $317.66 1,500
09:54 AM $318.26 Down $ -0.20 $318.26 $318.08 1,100
09:53 AM $318.46 Up $0.40 $318.46 $318.46 100
09:51 AM $318.06 Down $ -0.58 $318.24 $318.06 2,400
09:51 AM $318.06 Up $0.00 $318.24 $318.06 0
09:50 AM $318.64 Up $0.01 $318.64 $318.64 100
09:49 AM $318.63 Up $0.06 $318.63 $318.63 300
09:48 AM $318.57 Up $0.06 $318.57 $318.28 6,300
09:47 AM $318.51 Up $0.01 $318.51 $318.50 1,600
09:46 AM $318.49 Up $0.00 $318.50 $318.49 200
09:45 AM $318.49 Up $0.16 $319.20 $318.48 2,800
09:43 AM $318.33 Down $ -0.67 $318.80 $318.33 1,000
09:43 AM $318.33 Up $0.00 $318.80 $318.33 0
09:42 AM $319.00 Up $1.50 $319.00 $317.63 400
09:41 AM $317.50 Up $1.87 $317.50 $316.99 400
09:40 AM $315.64 Down $ -1.37 $315.64 $315.64 100
09:39 AM $317.00 Up $0.00 $317.00 $317.00 200
09:37 AM $317.00 Up $3.76 $317.00 $315.90 700
09:37 AM $317.00 Up $0.00 $317.00 $315.90 0
09:32 AM $313.24 Down $ -4.39 $313.80 $313.24 300
09:32 AM $313.24 Up $0.00 $313.80 $313.24 0
09:32 AM $313.24 Up $0.00 $313.80 $313.24 0
09:32 AM $313.24 Up $0.00 $313.80 $313.24 0
09:32 AM $313.24 Up $0.00 $313.80 $313.24 0
09:30 AM $317.63 Up $1.98 $317.63 $314.65 4,000
09:30 AM $317.63 Up $0.00 $317.63 $314.65 0
Previous close $315.65

One month history

Date Closing Opening High Low Volume
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
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
Graphs are not available, please refer to the detailed table