Find a quote

BOMBARDIER INC., CL. B, SV

326.54 Down -3.46 (-1.06 %)

Delayed : 2026/06/30 17:40:00

  • Previous close $330.00
  • Opening $331.36
  • Today High $331.36
  • Today Low $322.52
  • Price Bid $325.16
  • Price Ask $325.16
  • 52 Weeks High $341.00
  • 52 Weeks Low $125.25
  • Size Bid 1
  • Size Ask 21
  • Volume 265,146

Intraday history

Hour Last Change High Low Volume
04:00 PM $326.54 Up $0.04 $326.54 $326.54 90,500
03:59 PM $326.50 Up $0.46 $326.50 $325.72 4,500
03:58 PM $326.04 Up $0.11 $326.47 $325.93 1,900
03:57 PM $325.93 Down $ -0.50 $326.54 $325.92 4,100
03:56 PM $326.43 Down $ -0.91 $327.03 $326.42 3,000
03:55 PM $327.34 Up $0.06 $327.34 $327.01 2,100
03:54 PM $327.28 Up $0.25 $327.41 $326.67 1,600
03:53 PM $327.03 Down $ -0.21 $327.48 $326.62 1,700
03:52 PM $327.23 Up $0.28 $327.23 $326.50 2,900
03:51 PM $326.96 Up $0.47 $326.96 $326.93 300
03:50 PM $326.48 Up $0.99 $327.80 $325.81 6,900
03:49 PM $325.50 Up $0.32 $325.75 $325.50 200
03:47 PM $325.17 Down $ -0.49 $325.66 $325.17 2,300
03:47 PM $325.17 Up $0.00 $325.66 $325.17 0
03:46 PM $325.66 Up $0.11 $325.66 $325.66 100
03:44 PM $325.55 Up $0.09 $325.55 $325.50 300
03:44 PM $325.55 Up $0.00 $325.55 $325.50 0
03:43 PM $325.46 Up $0.26 $325.46 $325.04 1,600
03:42 PM $325.20 Up $0.40 $325.20 $325.12 700
03:41 PM $324.80 Down $ -0.51 $325.01 $324.75 1,700
03:40 PM $325.31 Up $0.00 $325.35 $325.31 500
03:39 PM $325.31 Up $0.15 $325.31 $325.30 500
03:38 PM $325.16 Down $ -0.08 $325.30 $325.16 800
03:37 PM $325.24 Down $ -0.04 $325.24 $324.99 900
03:35 PM $325.28 Up $0.00 $325.28 $325.28 100
03:35 PM $325.28 Up $0.00 $325.28 $325.28 0
03:34 PM $325.28 Up $0.48 $325.28 $324.75 2,200
03:33 PM $324.80 Up $0.00 $324.86 $324.57 1,100
03:31 PM $324.80 Up $0.22 $324.80 $324.80 100
03:31 PM $324.80 Up $0.00 $324.80 $324.80 0
03:30 PM $324.58 Down $ -0.12 $324.85 $324.58 300
03:25 PM $324.70 Down $ -0.01 $325.04 $324.70 600
03:25 PM $324.70 Up $0.00 $325.04 $324.70 0
03:25 PM $324.70 Up $0.00 $325.04 $324.70 0
03:25 PM $324.70 Up $0.00 $325.04 $324.70 0
03:25 PM $324.70 Up $0.00 $325.04 $324.70 0
03:23 PM $324.71 Down $ -0.23 $324.95 $324.71 1,600
03:23 PM $324.71 Up $0.00 $324.95 $324.71 0
03:20 PM $324.94 Down $ -0.83 $325.70 $324.94 2,300
03:20 PM $324.94 Up $0.00 $325.70 $324.94 0
03:20 PM $324.94 Up $0.00 $325.70 $324.94 0
03:17 PM $325.77 Up $0.33 $325.77 $325.43 600
03:17 PM $325.77 Up $0.00 $325.77 $325.43 0
03:17 PM $325.77 Up $0.00 $325.77 $325.43 0
03:13 PM $325.44 Down $0.00 $325.71 $325.44 200
03:13 PM $325.44 Up $0.00 $325.71 $325.44 0
03:13 PM $325.44 Up $0.00 $325.71 $325.44 0
03:13 PM $325.44 Up $0.00 $325.71 $325.44 0
03:12 PM $325.44 Down $ -0.53 $325.73 $325.44 200
03:05 PM $325.97 Up $0.47 $325.97 $325.53 500
03:05 PM $325.97 Up $0.00 $325.97 $325.53 0
03:05 PM $325.97 Up $0.00 $325.97 $325.53 0
03:05 PM $325.97 Up $0.00 $325.97 $325.53 0
03:05 PM $325.97 Up $0.00 $325.97 $325.53 0
03:05 PM $325.97 Up $0.00 $325.97 $325.53 0
03:05 PM $325.97 Up $0.00 $325.97 $325.53 0
03:02 PM $325.51 Down $ -0.45 $325.51 $325.51 100
03:02 PM $325.51 Up $0.00 $325.51 $325.51 0
03:02 PM $325.51 Up $0.00 $325.51 $325.51 0
03:01 PM $325.96 Up $0.56 $325.96 $325.51 400
02:58 PM $325.40 Down $ -0.20 $325.67 $325.04 900
02:58 PM $325.40 Up $0.00 $325.67 $325.04 0
02:58 PM $325.40 Up $0.00 $325.67 $325.04 0
02:54 PM $325.60 Up $0.00 $325.96 $325.60 300
02:54 PM $325.60 Up $0.00 $325.96 $325.60 0
02:54 PM $325.60 Up $0.00 $325.96 $325.60 0
02:54 PM $325.60 Up $0.00 $325.96 $325.60 0
02:52 PM $325.60 Down $ -0.34 $325.60 $325.60 100
02:52 PM $325.60 Up $0.00 $325.60 $325.60 0
02:49 PM $325.94 Up $0.25 $325.95 $325.94 400
02:49 PM $325.94 Up $0.00 $325.95 $325.94 0
02:49 PM $325.94 Up $0.00 $325.95 $325.94 0
02:43 PM $325.69 Down $ -0.41 $326.02 $325.69 800
02:43 PM $325.69 Up $0.00 $326.02 $325.69 0
02:43 PM $325.69 Up $0.00 $326.02 $325.69 0
02:43 PM $325.69 Up $0.00 $326.02 $325.69 0
02:43 PM $325.69 Up $0.00 $326.02 $325.69 0
02:43 PM $325.69 Up $0.00 $326.02 $325.69 0
02:42 PM $326.10 Up $0.00 $326.10 $326.10 200
02:40 PM $326.10 Down $ -0.42 $326.10 $326.10 400
02:40 PM $326.10 Up $0.00 $326.10 $326.10 0
02:39 PM $326.52 Up $1.93 $326.52 $325.12 4,500
02:38 PM $324.59 Up $0.11 $324.62 $324.11 1,300
02:36 PM $324.48 Down $ -0.68 $324.49 $324.48 200
02:36 PM $324.48 Up $0.00 $324.49 $324.48 0
02:35 PM $325.16 Up $0.67 $325.16 $324.82 200
02:34 PM $324.49 Down $ -0.31 $324.49 $324.49 100
02:30 PM $324.80 Down $ -0.27 $325.07 $324.80 1,000
02:30 PM $324.80 Up $0.00 $325.07 $324.80 0
02:30 PM $324.80 Up $0.00 $325.07 $324.80 0
02:30 PM $324.80 Up $0.00 $325.07 $324.80 0
02:28 PM $325.07 Down $ -0.26 $325.07 $325.07 100
02:28 PM $325.07 Up $0.00 $325.07 $325.07 0
02:24 PM $325.33 Up $0.43 $325.33 $325.33 100
02:24 PM $325.33 Up $0.00 $325.33 $325.33 0
02:24 PM $325.33 Up $0.00 $325.33 $325.33 0
02:24 PM $325.33 Up $0.00 $325.33 $325.33 0
02:16 PM $324.90 Down $ -0.22 $324.90 $324.90 500
02:16 PM $324.90 Up $0.00 $324.90 $324.90 0
02:16 PM $324.90 Up $0.00 $324.90 $324.90 0
02:16 PM $324.90 Up $0.00 $324.90 $324.90 0
02:16 PM $324.90 Up $0.00 $324.90 $324.90 0
02:16 PM $324.90 Up $0.00 $324.90 $324.90 0
02:16 PM $324.90 Up $0.00 $324.90 $324.90 0
02:16 PM $324.90 Up $0.00 $324.90 $324.90 0
02:14 PM $325.12 Up $0.11 $325.12 $325.12 100
02:14 PM $325.12 Up $0.00 $325.12 $325.12 0
02:03 PM $325.01 Up $0.20 $325.01 $325.00 200
02:03 PM $325.01 Up $0.00 $325.01 $325.00 0
02:03 PM $325.01 Up $0.00 $325.01 $325.00 0
02:03 PM $325.01 Up $0.00 $325.01 $325.00 0
02:03 PM $325.01 Up $0.00 $325.01 $325.00 0
02:03 PM $325.01 Up $0.00 $325.01 $325.00 0
02:03 PM $325.01 Up $0.00 $325.01 $325.00 0
02:03 PM $325.01 Up $0.00 $325.01 $325.00 0
02:03 PM $325.01 Up $0.00 $325.01 $325.00 0
02:03 PM $325.01 Up $0.00 $325.01 $325.00 0
02:03 PM $325.01 Up $0.00 $325.01 $325.00 0
02:02 PM $324.81 Up $0.56 $324.81 $324.79 300
02:00 PM $324.25 Down $ -1.07 $324.47 $324.25 600
02:00 PM $324.25 Up $0.00 $324.47 $324.25 0
01:51 PM $325.32 Up $0.32 $325.32 $325.32 100
01:51 PM $325.32 Up $0.00 $325.32 $325.32 0
01:51 PM $325.32 Up $0.00 $325.32 $325.32 0
01:51 PM $325.32 Up $0.00 $325.32 $325.32 0
01:51 PM $325.32 Up $0.00 $325.32 $325.32 0
01:51 PM $325.32 Up $0.00 $325.32 $325.32 0
01:51 PM $325.32 Up $0.00 $325.32 $325.32 0
01:51 PM $325.32 Up $0.00 $325.32 $325.32 0
01:51 PM $325.32 Up $0.00 $325.32 $325.32 0
01:50 PM $325.00 Down $ -0.29 $325.17 $325.00 200
01:43 PM $325.29 Down $ -0.41 $325.88 $325.29 1,300
01:43 PM $325.29 Up $0.00 $325.88 $325.29 0
01:43 PM $325.29 Up $0.00 $325.88 $325.29 0
01:43 PM $325.29 Up $0.00 $325.88 $325.29 0
01:43 PM $325.29 Up $0.00 $325.88 $325.29 0
01:43 PM $325.29 Up $0.00 $325.88 $325.29 0
01:43 PM $325.29 Up $0.00 $325.88 $325.29 0
01:42 PM $325.70 Up $0.17 $325.70 $325.70 100
01:40 PM $325.53 Up $0.13 $325.53 $325.47 500
01:40 PM $325.53 Up $0.00 $325.53 $325.47 0
01:38 PM $325.40 Up $0.20 $325.40 $325.40 400
01:38 PM $325.40 Up $0.00 $325.40 $325.40 0
01:37 PM $325.20 Up $1.05 $325.46 $325.20 1,300
01:36 PM $324.15 Down $ -0.59 $324.60 $324.15 200
01:35 PM $324.74 Up $1.71 $325.08 $323.16 3,300
01:34 PM $323.03 Up $0.02 $323.03 $323.03 200
01:32 PM $323.01 Up $0.15 $323.01 $322.72 300
01:32 PM $323.01 Up $0.00 $323.01 $322.72 0
01:31 PM $322.86 Down $ -0.15 $322.86 $322.86 100
01:29 PM $323.01 Up $0.19 $323.01 $322.52 800
01:29 PM $323.01 Up $0.00 $323.01 $322.52 0
01:27 PM $322.82 Up $0.00 $322.82 $322.82 100
01:27 PM $322.82 Up $0.00 $322.82 $322.82 0
01:26 PM $322.82 Up $0.01 $322.82 $322.80 200
01:19 PM $322.81 Down $ -1.18 $323.87 $322.81 3,300
01:19 PM $322.81 Up $0.00 $323.87 $322.81 0
01:19 PM $322.81 Up $0.00 $323.87 $322.81 0
01:19 PM $322.81 Up $0.00 $323.87 $322.81 0
01:19 PM $322.81 Up $0.00 $323.87 $322.81 0
01:19 PM $322.81 Up $0.00 $323.87 $322.81 0
01:19 PM $322.81 Up $0.00 $323.87 $322.81 0
01:18 PM $323.99 Up $0.12 $323.99 $323.99 100
01:15 PM $323.87 Down $ -0.13 $324.00 $323.87 400
01:15 PM $323.87 Up $0.00 $324.00 $323.87 0
01:15 PM $323.87 Up $0.00 $324.00 $323.87 0
01:12 PM $324.00 Down $ -0.12 $324.10 $323.87 400
01:12 PM $324.00 Up $0.00 $324.10 $323.87 0
01:12 PM $324.00 Up $0.00 $324.10 $323.87 0
01:11 PM $324.12 Down $ -0.19 $324.70 $324.12 500
01:08 PM $324.31 Down $ -0.01 $324.31 $324.31 100
01:08 PM $324.31 Up $0.00 $324.31 $324.31 0
01:08 PM $324.31 Up $0.00 $324.31 $324.31 0
01:06 PM $324.32 Down $ -0.87 $324.84 $324.31 300
01:06 PM $324.32 Up $0.00 $324.84 $324.31 0
12:58 PM $325.19 Down $ -0.69 $325.40 $325.19 500
12:58 PM $325.19 Up $0.00 $325.40 $325.19 0
12:58 PM $325.19 Up $0.00 $325.40 $325.19 0
12:58 PM $325.19 Up $0.00 $325.40 $325.19 0
12:58 PM $325.19 Up $0.00 $325.40 $325.19 0
12:58 PM $325.19 Up $0.00 $325.40 $325.19 0
12:58 PM $325.19 Up $0.00 $325.40 $325.19 0
12:58 PM $325.19 Up $0.00 $325.40 $325.19 0
12:57 PM $325.88 Down $ -0.02 $325.88 $325.88 100
12:55 PM $325.90 Down $ -0.01 $325.90 $325.90 100
12:55 PM $325.90 Up $0.00 $325.90 $325.90 0
12:53 PM $325.91 Down $ -0.05 $325.91 $325.91 100
12:53 PM $325.91 Up $0.00 $325.91 $325.91 0
12:47 PM $325.96 Up $0.00 $325.96 $325.96 400
12:47 PM $325.96 Up $0.00 $325.96 $325.96 0
12:47 PM $325.96 Up $0.00 $325.96 $325.96 0
12:47 PM $325.96 Up $0.00 $325.96 $325.96 0
12:47 PM $325.96 Up $0.00 $325.96 $325.96 0
12:47 PM $325.96 Up $0.00 $325.96 $325.96 0
12:45 PM $325.96 Up $0.94 $325.96 $325.00 1,100
12:45 PM $325.96 Up $0.00 $325.96 $325.00 0
12:44 PM $325.02 Down $ -0.07 $325.24 $325.02 900
12:40 PM $325.09 Up $0.00 $325.09 $325.09 900
12:40 PM $325.09 Up $0.00 $325.09 $325.09 0
12:40 PM $325.09 Up $0.00 $325.09 $325.09 0
12:40 PM $325.09 Up $0.00 $325.09 $325.09 0
12:39 PM $325.09 Up $0.09 $325.09 $324.01 1,000
12:38 PM $325.00 Down $ -0.45 $325.45 $324.79 1,700
12:37 PM $325.45 Up $0.00 $325.45 $325.45 100
12:35 PM $325.45 Up $0.20 $325.45 $325.40 500
12:35 PM $325.45 Up $0.00 $325.45 $325.40 0
12:34 PM $325.25 Up $0.02 $325.25 $325.01 500
12:33 PM $325.23 Up $0.52 $325.23 $324.71 1,000
12:32 PM $324.71 Up $0.00 $324.71 $324.71 200
12:31 PM $324.71 Up $0.00 $324.71 $324.71 100
12:30 PM $324.71 Up $0.00 $324.71 $324.71 200
12:27 PM $324.71 Up $0.19 $324.71 $324.66 600
12:27 PM $324.71 Up $0.00 $324.71 $324.66 0
12:27 PM $324.71 Up $0.00 $324.71 $324.66 0
12:25 PM $324.52 Up $0.01 $324.52 $324.52 600
12:25 PM $324.52 Up $0.00 $324.52 $324.52 0
12:23 PM $324.51 Up $0.02 $324.51 $324.51 200
12:23 PM $324.51 Up $0.00 $324.51 $324.51 0
12:20 PM $324.49 Down $ -0.02 $324.52 $324.49 200
12:20 PM $324.49 Up $0.00 $324.52 $324.49 0
12:20 PM $324.49 Up $0.00 $324.52 $324.49 0
12:18 PM $324.51 Up $0.03 $324.51 $324.51 100
12:18 PM $324.51 Up $0.00 $324.51 $324.51 0
12:15 PM $324.48 Down $ -0.02 $324.48 $324.48 200
12:15 PM $324.48 Up $0.00 $324.48 $324.48 0
12:15 PM $324.48 Up $0.00 $324.48 $324.48 0
12:11 PM $324.50 Up $0.00 $324.52 $324.49 600
12:11 PM $324.50 Up $0.00 $324.52 $324.49 0
12:11 PM $324.50 Up $0.00 $324.52 $324.49 0
12:11 PM $324.50 Up $0.00 $324.52 $324.49 0
12:10 PM $324.50 Up $0.55 $324.52 $323.97 1,700
12:08 PM $323.95 Down $ -0.17 $324.14 $323.27 300
12:08 PM $323.95 Up $0.00 $324.14 $323.27 0
12:03 PM $324.12 Up $0.91 $324.12 $324.12 100
12:03 PM $324.12 Up $0.00 $324.12 $324.12 0
12:03 PM $324.12 Up $0.00 $324.12 $324.12 0
12:03 PM $324.12 Up $0.00 $324.12 $324.12 0
12:03 PM $324.12 Up $0.00 $324.12 $324.12 0
12:00 PM $323.21 Down $ -0.29 $323.26 $323.21 600
12:00 PM $323.21 Up $0.00 $323.26 $323.21 0
12:00 PM $323.21 Up $0.00 $323.26 $323.21 0
11:58 AM $323.50 Down $ -1.00 $324.00 $323.50 2,800
11:58 AM $323.50 Up $0.00 $324.00 $323.50 0
11:56 AM $324.50 Down $ -0.69 $324.56 $324.28 2,100
11:56 AM $324.50 Up $0.00 $324.56 $324.28 0
11:55 AM $325.19 Up $0.49 $325.19 $325.19 100
11:54 AM $324.70 Down $ -0.70 $324.70 $324.70 100
11:52 AM $325.40 Up $0.31 $325.40 $325.40 200
11:52 AM $325.40 Up $0.00 $325.40 $325.40 0
11:51 AM $325.09 Up $0.57 $325.09 $324.51 2,500
11:50 AM $324.52 Up $0.62 $324.52 $324.52 100
11:44 AM $323.90 Down $ -0.48 $324.70 $323.90 2,300
11:44 AM $323.90 Up $0.00 $324.70 $323.90 0
11:44 AM $323.90 Up $0.00 $324.70 $323.90 0
11:44 AM $323.90 Up $0.00 $324.70 $323.90 0
11:44 AM $323.90 Up $0.00 $324.70 $323.90 0
11:44 AM $323.90 Up $0.00 $324.70 $323.90 0
11:42 AM $324.38 Down $ -0.70 $324.38 $324.38 100
11:42 AM $324.38 Up $0.00 $324.38 $324.38 0
11:39 AM $325.08 Up $0.70 $325.08 $325.08 100
11:39 AM $325.08 Up $0.00 $325.08 $325.08 0
11:39 AM $325.08 Up $0.00 $325.08 $325.08 0
11:37 AM $324.38 Down $ -0.42 $324.38 $324.38 100
11:37 AM $324.38 Up $0.00 $324.38 $324.38 0
11:36 AM $324.80 Down $ -0.91 $325.31 $324.80 600
11:35 AM $325.71 Up $0.35 $325.71 $325.71 100
11:30 AM $325.36 Down $ -0.02 $325.36 $325.36 200
11:30 AM $325.36 Up $0.00 $325.36 $325.36 0
11:30 AM $325.36 Up $0.00 $325.36 $325.36 0
11:30 AM $325.36 Up $0.00 $325.36 $325.36 0
11:30 AM $325.36 Up $0.00 $325.36 $325.36 0
11:29 AM $325.38 Down $ -0.38 $326.12 $325.38 2,600
11:27 AM $325.76 Up $0.32 $325.76 $325.53 500
11:27 AM $325.76 Up $0.00 $325.76 $325.53 0
11:26 AM $325.44 Up $0.03 $325.44 $325.42 500
11:24 AM $325.41 Down $ -0.02 $325.42 $325.41 300
11:24 AM $325.41 Up $0.00 $325.42 $325.41 0
11:21 AM $325.43 Up $0.01 $325.43 $325.43 200
11:21 AM $325.43 Up $0.00 $325.43 $325.43 0
11:21 AM $325.43 Up $0.00 $325.43 $325.43 0
11:17 AM $325.42 Down $ -0.01 $325.42 $325.13 700
11:17 AM $325.42 Up $0.00 $325.42 $325.13 0
11:17 AM $325.42 Up $0.00 $325.42 $325.13 0
11:17 AM $325.42 Up $0.00 $325.42 $325.13 0
11:15 AM $325.43 Up $0.37 $325.43 $325.22 200
11:15 AM $325.43 Up $0.00 $325.43 $325.22 0
11:14 AM $325.06 Up $0.24 $325.06 $325.06 300
11:12 AM $324.82 Up $0.13 $324.82 $324.81 400
11:12 AM $324.82 Up $0.00 $324.82 $324.81 0
11:11 AM $324.69 Up $0.18 $324.70 $324.52 600
11:08 AM $324.51 Up $0.11 $324.60 $324.51 200
11:08 AM $324.51 Up $0.00 $324.60 $324.51 0
11:08 AM $324.51 Up $0.00 $324.60 $324.51 0
11:02 AM $324.41 Down $ -0.05 $324.48 $324.41 1,400
11:02 AM $324.41 Up $0.00 $324.48 $324.41 0
11:02 AM $324.41 Up $0.00 $324.48 $324.41 0
11:02 AM $324.41 Up $0.00 $324.48 $324.41 0
11:02 AM $324.41 Up $0.00 $324.48 $324.41 0
11:02 AM $324.41 Up $0.00 $324.48 $324.41 0
11:00 AM $324.45 Up $0.47 $324.45 $324.45 100
11:00 AM $324.45 Up $0.00 $324.45 $324.45 0
10:59 AM $323.98 Up $0.72 $323.98 $323.47 900
10:58 AM $323.26 Up $0.31 $323.26 $323.21 1,200
10:57 AM $322.95 Up $0.00 $322.95 $322.95 100
10:55 AM $322.95 Down $ -0.30 $323.35 $322.95 1,900
10:55 AM $322.95 Up $0.00 $323.35 $322.95 0
10:54 AM $323.25 Down $ -0.15 $323.31 $323.25 1,200
10:52 AM $323.40 Down $ -2.03 $325.66 $323.40 4,000
10:52 AM $323.40 Up $0.00 $325.66 $323.40 0
10:48 AM $325.43 Down $ -0.07 $325.44 $325.40 300
10:48 AM $325.43 Up $0.00 $325.44 $325.40 0
10:48 AM $325.43 Up $0.00 $325.44 $325.40 0
10:48 AM $325.43 Up $0.00 $325.44 $325.40 0
10:47 AM $325.50 Down $ -0.33 $325.50 $325.50 100
10:46 AM $325.83 Down $ -0.27 $326.13 $325.83 200
10:44 AM $326.10 Up $0.15 $326.10 $326.10 100
10:44 AM $326.10 Up $0.00 $326.10 $326.10 0
10:43 AM $325.95 Up $0.09 $325.95 $325.57 200
10:42 AM $325.86 Down $ -0.66 $325.92 $325.86 400
10:41 AM $326.52 Up $0.60 $326.52 $326.51 300
10:39 AM $325.92 Down $ -0.88 $325.92 $325.92 200
10:39 AM $325.92 Up $0.00 $325.92 $325.92 0
10:38 AM $326.80 Down $ -0.23 $326.80 $326.00 1,200
10:37 AM $327.03 Up $0.81 $327.03 $327.03 100
10:35 AM $326.22 Up $0.65 $326.22 $325.77 400
10:35 AM $326.22 Up $0.00 $326.22 $325.77 0
10:34 AM $325.56 Down $ -0.15 $325.67 $325.51 400
10:32 AM $325.71 Up $0.51 $325.71 $324.54 1,000
10:32 AM $325.71 Up $0.00 $325.71 $324.54 0
10:31 AM $325.20 Up $0.31 $325.20 $324.90 900
10:30 AM $324.89 Up $0.15 $324.89 $324.89 100
10:29 AM $324.74 Up $0.32 $324.74 $324.21 400
10:28 AM $324.42 Down $ -0.59 $324.50 $324.42 900
10:26 AM $325.01 Up $0.18 $325.01 $324.82 700
10:26 AM $325.01 Up $0.00 $325.01 $324.82 0
10:24 AM $324.83 Up $0.25 $324.83 $324.83 100
10:24 AM $324.83 Up $0.00 $324.83 $324.83 0
10:23 AM $324.58 Up $0.38 $324.58 $324.40 500
10:22 AM $324.20 Up $0.20 $324.20 $324.19 400
10:21 AM $324.00 Up $0.00 $324.24 $324.00 1,000
10:20 AM $324.00 Down $ -0.70 $324.24 $324.00 1,200
10:19 AM $324.70 Up $0.04 $324.70 $324.70 200
10:18 AM $324.66 Up $0.00 $325.00 $324.66 300
10:17 AM $324.66 Up $0.16 $324.66 $324.21 600
10:16 AM $324.50 Down $ -1.40 $325.04 $324.50 900
10:11 AM $325.90 Up $0.30 $325.90 $325.63 300
10:11 AM $325.90 Up $0.00 $325.90 $325.63 0
10:11 AM $325.90 Up $0.00 $325.90 $325.63 0
10:11 AM $325.90 Up $0.00 $325.90 $325.63 0
10:11 AM $325.90 Up $0.00 $325.90 $325.63 0
10:09 AM $325.60 Down $ -0.90 $326.06 $324.16 8,600
10:09 AM $325.60 Up $0.00 $326.06 $324.16 0
10:08 AM $326.50 Down $ -0.01 $326.50 $326.50 300
10:06 AM $326.51 Down $ -0.91 $327.00 $326.51 400
10:06 AM $326.51 Up $0.00 $327.00 $326.51 0
10:05 AM $327.42 Down $ -1.20 $327.99 $327.42 800
10:04 AM $328.62 Up $0.27 $328.62 $328.62 100
10:03 AM $328.35 Down $ -0.28 $328.35 $328.35 200
10:02 AM $328.63 Up $0.53 $328.63 $328.03 200
10:01 AM $328.10 Up $0.49 $328.33 $328.09 700
10:00 AM $327.61 Up $1.23 $327.61 $326.76 1,100
09:57 AM $326.39 Down $ -0.62 $326.39 $326.39 100
09:57 AM $326.39 Up $0.00 $326.39 $326.39 0
09:57 AM $326.39 Up $0.00 $326.39 $326.39 0
09:56 AM $327.00 Up $0.29 $327.00 $326.26 400
09:52 AM $326.71 Up $0.90 $326.91 $326.66 900
09:52 AM $326.71 Up $0.00 $326.91 $326.66 0
09:52 AM $326.71 Up $0.00 $326.91 $326.66 0
09:52 AM $326.71 Up $0.00 $326.91 $326.66 0
09:51 AM $325.81 Down $ -0.19 $325.81 $325.66 200
09:49 AM $326.00 Up $0.00 $326.00 $326.00 100
09:49 AM $326.00 Up $0.00 $326.00 $326.00 0
09:47 AM $326.00 Down $ -0.35 $326.00 $325.51 300
09:47 AM $326.00 Up $0.00 $326.00 $325.51 0
09:45 AM $326.35 Down $ -0.65 $326.98 $326.35 700
09:45 AM $326.35 Up $0.00 $326.98 $326.35 0
09:43 AM $327.00 Down $ -1.09 $328.13 $327.00 1,200
09:43 AM $327.00 Up $0.00 $328.13 $327.00 0
09:40 AM $328.09 Up $0.11 $328.09 $328.00 700
09:40 AM $328.09 Up $0.00 $328.09 $328.00 0
09:40 AM $328.09 Up $0.00 $328.09 $328.00 0
09:38 AM $327.98 Up $0.29 $327.98 $327.98 100
09:38 AM $327.98 Up $0.00 $327.98 $327.98 0
09:37 AM $327.69 Down $ -0.31 $328.04 $327.50 400
09:36 AM $328.00 Up $0.37 $328.00 $328.00 200
09:35 AM $327.63 Down $ -0.17 $327.99 $327.63 400
09:33 AM $327.80 Down $ -1.79 $328.63 $327.23 1,000
09:33 AM $327.80 Up $0.00 $328.63 $327.23 0
09:32 AM $329.59 Down $ -0.41 $329.59 $328.67 500
09:30 AM $330.00 Up $0.00 $331.36 $330.00 4,600
09:30 AM $330.00 Up $0.00 $331.36 $330.00 0
Previous close $330.00

One month history

Date Closing Opening High Low Volume
29/06/2026 $330.00 $329.58 $331.53 $326.80 293,700
26/06/2026 $325.42 $320.00 $325.51 $319.02 260,100
25/06/2026 $317.79 $318.23 $320.00 $317.10 88,400
24/06/2026 $316.18 $317.98 $317.98 $311.83 165,200
23/06/2026 $318.64 $313.50 $319.40 $313.50 237,300
22/06/2026 $315.05 $309.37 $315.40 $308.00 130,600
19/06/2026 $314.87 $310.78 $315.11 $310.74 269,100
18/06/2026 $301.57 $301.51 $305.13 $299.49 254,200
17/06/2026 $303.18 $308.53 $314.90 $302.53 245,300
16/06/2026 $309.57 $303.79 $309.62 $301.64 176,500
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 $301.68 $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
Graphs are not available, please refer to the detailed table