Find a quote

BOMBARDIER INC., CL. B, SV

338.60 Down -8.12 (-2.40 %)

Delayed : 2026/07/08 17:00:00

  • Previous close $346.72
  • Opening $343.00
  • Today High $347.99
  • Today Low $338.01
  • Price Bid $338.02
  • Price Ask $338.02
  • 52 Weeks High $347.99
  • 52 Weeks Low $147.61
  • Size Bid 1
  • Size Ask 2
  • Volume 262,164

Intraday history

Hour Last Change High Low Volume
04:00 PM $338.60 Down $ -0.01 $338.60 $338.60 45,900
03:59 PM $338.61 Up $0.16 $338.98 $338.45 4,300
03:58 PM $338.45 Down $ -0.02 $338.47 $338.34 2,200
03:57 PM $338.47 Up $0.19 $338.48 $338.32 2,600
03:56 PM $338.28 Down $ -0.10 $338.37 $338.05 2,200
03:55 PM $338.38 Down $ -0.01 $338.53 $338.01 6,100
03:54 PM $338.39 Down $ -0.25 $338.40 $338.04 2,100
03:53 PM $338.64 Up $0.04 $338.64 $338.41 400
03:52 PM $338.60 Up $0.10 $338.60 $338.60 200
03:51 PM $338.50 Down $ -0.04 $338.72 $338.50 500
03:50 PM $338.54 Down $ -0.19 $338.84 $338.54 800
03:49 PM $338.73 Down $ -0.20 $339.00 $338.59 3,000
03:48 PM $338.93 Down $ -0.12 $339.00 $338.71 3,100
03:46 PM $339.05 Up $0.00 $339.05 $339.00 1,000
03:46 PM $339.05 Up $0.00 $339.05 $339.00 0
03:44 PM $339.04 Up $0.20 $339.37 $339.04 1,300
03:44 PM $339.04 Up $0.00 $339.37 $339.04 0
03:43 PM $338.84 Up $0.02 $339.17 $338.79 1,800
03:41 PM $338.82 Down $ -0.58 $338.82 $338.82 100
03:41 PM $338.82 Up $0.00 $338.82 $338.82 0
03:39 PM $339.40 Up $0.43 $339.40 $338.97 300
03:39 PM $339.40 Up $0.00 $339.40 $338.97 0
03:38 PM $338.97 Down $ -0.60 $339.98 $338.97 2,200
03:37 PM $339.57 Up $0.00 $339.58 $339.57 600
03:35 PM $339.57 Up $0.60 $339.57 $339.29 500
03:35 PM $339.57 Up $0.00 $339.57 $339.29 0
03:34 PM $338.97 Up $0.01 $338.97 $338.93 1,700
03:31 PM $338.96 Down $ -0.01 $338.96 $338.38 2,000
03:31 PM $338.96 Up $0.00 $338.96 $338.38 0
03:31 PM $338.96 Up $0.00 $338.96 $338.38 0
03:30 PM $338.97 Down $ -0.08 $338.97 $338.97 100
03:28 PM $339.05 Down $ -1.24 $340.30 $339.05 3,100
03:28 PM $339.05 Up $0.00 $340.30 $339.05 0
03:27 PM $340.29 Down $ -0.18 $340.72 $340.27 1,600
03:24 PM $340.47 Up $0.60 $340.47 $340.23 1,500
03:24 PM $340.47 Up $0.00 $340.47 $340.23 0
03:24 PM $340.47 Up $0.00 $340.47 $340.23 0
03:23 PM $339.88 Down $ -0.38 $340.23 $339.88 500
03:21 PM $340.25 Up $0.25 $340.25 $340.00 300
03:21 PM $340.25 Up $0.00 $340.25 $340.00 0
03:20 PM $340.00 Up $0.15 $340.26 $339.86 1,500
03:19 PM $339.85 Down $ -0.28 $340.26 $339.85 7,500
03:17 PM $340.13 Down $ -0.42 $340.32 $340.13 800
03:17 PM $340.13 Up $0.00 $340.32 $340.13 0
03:15 PM $340.55 Up $0.32 $340.55 $340.13 1,400
03:15 PM $340.55 Up $0.00 $340.55 $340.13 0
03:14 PM $340.23 Up $0.11 $340.50 $340.23 300
03:13 PM $340.12 Down $ -2.16 $342.54 $340.11 9,900
03:12 PM $342.28 Up $0.16 $342.28 $342.10 500
03:11 PM $342.12 Down $ -0.09 $342.12 $342.12 100
03:10 PM $342.21 Up $0.03 $342.21 $342.21 100
03:09 PM $342.18 Up $0.11 $342.18 $342.18 100
03:04 PM $342.07 Down $ -0.04 $342.07 $342.07 100
03:04 PM $342.07 Up $0.00 $342.07 $342.07 0
03:04 PM $342.07 Up $0.00 $342.07 $342.07 0
03:04 PM $342.07 Up $0.00 $342.07 $342.07 0
03:04 PM $342.07 Up $0.00 $342.07 $342.07 0
03:02 PM $342.11 Up $0.00 $342.11 $342.08 200
03:02 PM $342.11 Up $0.00 $342.11 $342.08 0
03:00 PM $342.11 Down $ -0.21 $342.11 $342.11 200
03:00 PM $342.11 Up $0.00 $342.11 $342.11 0
02:53 PM $342.33 Up $0.07 $342.65 $342.11 500
02:53 PM $342.33 Up $0.00 $342.65 $342.11 0
02:53 PM $342.33 Up $0.00 $342.65 $342.11 0
02:53 PM $342.33 Up $0.00 $342.65 $342.11 0
02:53 PM $342.33 Up $0.00 $342.65 $342.11 0
02:53 PM $342.33 Up $0.00 $342.65 $342.11 0
02:53 PM $342.33 Up $0.00 $342.65 $342.11 0
02:52 PM $342.25 Down $ -0.38 $342.64 $342.25 500
02:51 PM $342.63 Down $ -0.48 $342.63 $342.00 7,800
02:45 PM $343.11 Up $0.29 $343.12 $342.52 1,400
02:45 PM $343.11 Up $0.00 $343.12 $342.52 0
02:45 PM $343.11 Up $0.00 $343.12 $342.52 0
02:45 PM $343.11 Up $0.00 $343.12 $342.52 0
02:45 PM $343.11 Up $0.00 $343.12 $342.52 0
02:45 PM $343.11 Up $0.00 $343.12 $342.52 0
02:44 PM $342.83 Up $0.25 $342.83 $342.83 100
02:40 PM $342.57 Up $0.00 $342.57 $342.57 100
02:40 PM $342.57 Up $0.00 $342.57 $342.57 0
02:40 PM $342.57 Up $0.00 $342.57 $342.57 0
02:40 PM $342.57 Up $0.00 $342.57 $342.57 0
02:39 PM $342.57 Down $ -0.09 $342.57 $342.57 100
02:35 PM $342.66 Up $0.13 $342.80 $342.66 700
02:35 PM $342.66 Up $0.00 $342.80 $342.66 0
02:35 PM $342.66 Up $0.00 $342.80 $342.66 0
02:35 PM $342.66 Up $0.00 $342.80 $342.66 0
02:32 PM $342.53 Down $ -0.08 $342.54 $342.53 300
02:32 PM $342.53 Up $0.00 $342.54 $342.53 0
02:32 PM $342.53 Up $0.00 $342.54 $342.53 0
02:31 PM $342.61 Down $ -0.87 $343.34 $342.61 1,500
02:28 PM $343.48 Up $0.37 $343.48 $343.46 300
02:28 PM $343.48 Up $0.00 $343.48 $343.46 0
02:28 PM $343.48 Up $0.00 $343.48 $343.46 0
02:23 PM $343.11 Up $0.00 $343.45 $343.11 200
02:23 PM $343.11 Up $0.00 $343.45 $343.11 0
02:23 PM $343.11 Up $0.00 $343.45 $343.11 0
02:23 PM $343.11 Up $0.00 $343.45 $343.11 0
02:23 PM $343.11 Up $0.00 $343.45 $343.11 0
02:20 PM $343.11 Up $0.18 $343.11 $343.11 100
02:20 PM $343.11 Up $0.00 $343.11 $343.11 0
02:20 PM $343.11 Up $0.00 $343.11 $343.11 0
02:18 PM $342.93 Down $ -0.46 $343.13 $342.93 600
02:18 PM $342.93 Up $0.00 $343.13 $342.93 0
02:17 PM $343.39 Down $ -0.09 $343.39 $343.39 200
02:16 PM $343.48 Down $ -0.20 $343.48 $343.48 400
02:15 PM $343.68 Down $ -0.01 $343.89 $343.68 1,300
02:14 PM $343.69 Up $0.22 $343.69 $343.69 100
02:13 PM $343.47 Up $0.74 $343.47 $343.16 800
02:05 PM $342.73 Up $0.00 $342.98 $342.72 800
02:05 PM $342.73 Up $0.00 $342.98 $342.72 0
02:05 PM $342.73 Up $0.00 $342.98 $342.72 0
02:05 PM $342.73 Up $0.00 $342.98 $342.72 0
02:05 PM $342.73 Up $0.00 $342.98 $342.72 0
02:05 PM $342.73 Up $0.00 $342.98 $342.72 0
02:05 PM $342.73 Up $0.00 $342.98 $342.72 0
02:05 PM $342.73 Up $0.00 $342.98 $342.72 0
02:03 PM $342.73 Up $0.08 $342.86 $342.73 300
02:03 PM $342.73 Up $0.00 $342.86 $342.73 0
02:02 PM $342.65 Up $0.00 $342.76 $342.65 400
02:01 PM $342.65 Down $ -0.15 $342.93 $342.65 300
02:00 PM $342.80 Down $ -0.30 $343.13 $342.80 1,700
01:59 PM $343.10 Down $ -0.53 $343.11 $343.10 800
01:52 PM $343.63 Up $0.25 $343.63 $343.63 100
01:52 PM $343.63 Up $0.00 $343.63 $343.63 0
01:52 PM $343.63 Up $0.00 $343.63 $343.63 0
01:52 PM $343.63 Up $0.00 $343.63 $343.63 0
01:52 PM $343.63 Up $0.00 $343.63 $343.63 0
01:52 PM $343.63 Up $0.00 $343.63 $343.63 0
01:52 PM $343.63 Up $0.00 $343.63 $343.63 0
01:50 PM $343.38 Up $0.33 $343.38 $343.38 200
01:50 PM $343.38 Up $0.00 $343.38 $343.38 0
01:48 PM $343.05 Down $ -0.38 $343.17 $343.05 800
01:48 PM $343.05 Up $0.00 $343.17 $343.05 0
01:45 PM $343.44 Up $0.13 $343.44 $343.44 100
01:45 PM $343.44 Up $0.00 $343.44 $343.44 0
01:45 PM $343.44 Up $0.00 $343.44 $343.44 0
01:44 PM $343.30 Up $0.05 $343.30 $343.30 200
01:42 PM $343.25 Down $ -0.63 $343.65 $343.25 3,400
01:42 PM $343.25 Up $0.00 $343.65 $343.25 0
01:41 PM $343.89 Up $0.00 $343.89 $343.89 100
01:38 PM $343.88 Up $0.29 $343.88 $343.88 100
01:38 PM $343.88 Up $0.00 $343.88 $343.88 0
01:38 PM $343.88 Up $0.00 $343.88 $343.88 0
01:37 PM $343.59 Up $0.00 $343.59 $343.59 200
01:36 PM $343.59 Down $ -0.25 $344.11 $343.59 2,000
01:33 PM $343.84 Up $0.14 $344.08 $343.30 1,900
01:33 PM $343.84 Up $0.00 $344.08 $343.30 0
01:33 PM $343.84 Up $0.00 $344.08 $343.30 0
01:32 PM $343.70 Down $ -0.25 $344.10 $343.29 600
01:29 PM $343.95 Up $0.60 $343.97 $343.79 600
01:29 PM $343.95 Up $0.00 $343.97 $343.79 0
01:29 PM $343.95 Up $0.00 $343.97 $343.79 0
01:23 PM $343.35 Down $ -0.35 $343.35 $343.35 100
01:23 PM $343.35 Up $0.00 $343.35 $343.35 0
01:23 PM $343.35 Up $0.00 $343.35 $343.35 0
01:23 PM $343.35 Up $0.00 $343.35 $343.35 0
01:23 PM $343.35 Up $0.00 $343.35 $343.35 0
01:23 PM $343.35 Up $0.00 $343.35 $343.35 0
01:22 PM $343.70 Up $0.43 $343.71 $343.69 700
01:13 PM $343.27 Up $0.00 $343.27 $343.27 100
01:13 PM $343.27 Up $0.00 $343.27 $343.27 0
01:13 PM $343.27 Up $0.00 $343.27 $343.27 0
01:13 PM $343.27 Up $0.00 $343.27 $343.27 0
01:13 PM $343.27 Up $0.00 $343.27 $343.27 0
01:13 PM $343.27 Up $0.00 $343.27 $343.27 0
01:13 PM $343.27 Up $0.00 $343.27 $343.27 0
01:13 PM $343.27 Up $0.00 $343.27 $343.27 0
01:13 PM $343.27 Up $0.00 $343.27 $343.27 0
01:09 PM $343.27 Down $ -0.36 $343.40 $343.04 2,300
01:09 PM $343.27 Up $0.00 $343.40 $343.04 0
01:09 PM $343.27 Up $0.00 $343.40 $343.04 0
01:09 PM $343.27 Up $0.00 $343.40 $343.04 0
01:08 PM $343.63 Down $ -0.33 $343.63 $343.63 300
01:05 PM $343.96 Down $ -0.15 $343.99 $343.63 1,200
01:05 PM $343.96 Up $0.00 $343.99 $343.63 0
01:05 PM $343.96 Up $0.00 $343.99 $343.63 0
12:55 PM $344.11 Up $0.31 $344.11 $344.11 100
12:55 PM $344.11 Up $0.00 $344.11 $344.11 0
12:55 PM $344.11 Up $0.00 $344.11 $344.11 0
12:55 PM $344.11 Up $0.00 $344.11 $344.11 0
12:55 PM $344.11 Up $0.00 $344.11 $344.11 0
12:55 PM $344.11 Up $0.00 $344.11 $344.11 0
12:55 PM $344.11 Up $0.00 $344.11 $344.11 0
12:55 PM $344.11 Up $0.00 $344.11 $344.11 0
12:55 PM $344.11 Up $0.00 $344.11 $344.11 0
12:55 PM $344.11 Up $0.00 $344.11 $344.11 0
12:54 PM $343.80 Up $0.13 $343.80 $343.80 100
12:50 PM $343.67 Up $0.87 $343.69 $343.42 700
12:50 PM $343.67 Up $0.00 $343.69 $343.42 0
12:50 PM $343.67 Up $0.00 $343.69 $343.42 0
12:50 PM $343.67 Up $0.00 $343.69 $343.42 0
12:48 PM $342.80 Down $ -0.29 $342.80 $342.80 100
12:48 PM $342.80 Up $0.00 $342.80 $342.80 0
12:45 PM $343.09 Down $ -0.11 $343.48 $342.90 900
12:45 PM $343.09 Up $0.00 $343.48 $342.90 0
12:45 PM $343.09 Up $0.00 $343.48 $342.90 0
12:43 PM $343.20 Down $ -0.25 $343.20 $343.20 100
12:43 PM $343.20 Up $0.00 $343.20 $343.20 0
12:41 PM $343.45 Up $0.40 $343.45 $343.24 400
12:41 PM $343.45 Up $0.00 $343.45 $343.24 0
12:40 PM $343.05 Up $0.51 $343.05 $342.73 500
12:39 PM $342.54 Down $ -0.18 $342.55 $342.54 700
12:38 PM $342.72 Down $ -0.18 $343.01 $342.72 600
12:35 PM $342.90 Down $ -0.35 $343.46 $342.90 2,600
12:35 PM $342.90 Up $0.00 $343.46 $342.90 0
12:35 PM $342.90 Up $0.00 $343.46 $342.90 0
12:33 PM $343.25 Down $ -0.71 $343.25 $343.25 600
12:33 PM $343.25 Up $0.00 $343.25 $343.25 0
12:31 PM $343.96 Up $0.53 $343.96 $343.60 500
12:31 PM $343.96 Up $0.00 $343.96 $343.60 0
12:26 PM $343.43 Down $ -0.10 $343.43 $343.43 100
12:26 PM $343.43 Up $0.00 $343.43 $343.43 0
12:26 PM $343.43 Up $0.00 $343.43 $343.43 0
12:26 PM $343.43 Up $0.00 $343.43 $343.43 0
12:26 PM $343.43 Up $0.00 $343.43 $343.43 0
12:22 PM $343.53 Up $0.90 $343.80 $343.16 800
12:22 PM $343.53 Up $0.00 $343.80 $343.16 0
12:22 PM $343.53 Up $0.00 $343.80 $343.16 0
12:22 PM $343.53 Up $0.00 $343.80 $343.16 0
12:20 PM $342.63 Up $0.68 $342.63 $342.39 800
12:20 PM $342.63 Up $0.00 $342.63 $342.39 0
12:18 PM $341.96 Down $ -0.24 $341.96 $341.96 100
12:18 PM $341.96 Up $0.00 $341.96 $341.96 0
12:17 PM $342.19 Up $1.08 $342.26 $341.79 1,100
12:11 PM $341.11 Down $ -0.52 $341.70 $341.11 2,000
12:11 PM $341.11 Up $0.00 $341.70 $341.11 0
12:11 PM $341.11 Up $0.00 $341.70 $341.11 0
12:11 PM $341.11 Up $0.00 $341.70 $341.11 0
12:11 PM $341.11 Up $0.00 $341.70 $341.11 0
12:11 PM $341.11 Up $0.00 $341.70 $341.11 0
12:08 PM $341.63 Down $ -0.12 $341.63 $341.63 100
12:08 PM $341.63 Up $0.00 $341.63 $341.63 0
12:08 PM $341.63 Up $0.00 $341.63 $341.63 0
12:07 PM $341.75 Up $0.13 $341.75 $341.75 200
12:02 PM $341.63 Up $0.00 $341.63 $341.63 100
12:02 PM $341.63 Up $0.00 $341.63 $341.63 0
12:02 PM $341.63 Up $0.00 $341.63 $341.63 0
12:02 PM $341.63 Up $0.00 $341.63 $341.63 0
12:02 PM $341.63 Up $0.00 $341.63 $341.63 0
12:01 PM $341.63 Up $0.13 $341.63 $341.50 300
12:00 PM $341.49 Up $0.39 $341.79 $341.49 1,000
11:59 AM $341.10 Up $0.11 $341.53 $341.10 900
11:58 AM $340.99 Up $0.33 $340.99 $340.92 400
11:56 AM $340.66 Up $0.00 $340.66 $340.66 100
11:56 AM $340.66 Up $0.00 $340.66 $340.66 0
11:55 AM $340.66 Up $0.00 $340.66 $340.66 100
11:54 AM $340.66 Up $0.26 $340.66 $340.66 200
11:51 AM $340.40 Down $ -0.13 $340.40 $340.40 100
11:51 AM $340.40 Up $0.00 $340.40 $340.40 0
11:51 AM $340.40 Up $0.00 $340.40 $340.40 0
11:50 AM $340.53 Down $ -0.18 $340.53 $340.20 500
11:49 AM $340.70 Down $ -0.51 $340.91 $340.70 1,600
11:47 AM $341.21 Up $0.08 $341.21 $341.21 100
11:47 AM $341.21 Up $0.00 $341.21 $341.21 0
11:46 AM $341.13 Up $0.00 $341.13 $341.13 100
11:45 AM $341.13 Down $ -0.64 $341.51 $341.13 2,000
11:43 AM $341.77 Up $0.33 $341.77 $341.68 900
11:43 AM $341.77 Up $0.00 $341.77 $341.68 0
11:42 AM $341.44 Up $0.29 $341.44 $341.16 200
11:40 AM $341.15 Down $ -0.29 $341.15 $341.15 100
11:40 AM $341.15 Up $0.00 $341.15 $341.15 0
11:38 AM $341.44 Up $0.44 $341.44 $341.44 100
11:38 AM $341.44 Up $0.00 $341.44 $341.44 0
11:37 AM $341.00 Down $ -0.36 $341.00 $341.00 200
11:36 AM $341.36 Down $ -0.05 $341.42 $341.36 600
11:34 AM $341.41 Up $0.71 $341.41 $340.70 1,900
11:34 AM $341.41 Up $0.00 $341.41 $340.70 0
11:33 AM $340.70 Up $0.43 $340.70 $340.48 1,200
11:31 AM $340.28 Down $ -0.01 $340.28 $340.23 200
11:31 AM $340.28 Up $0.00 $340.28 $340.23 0
11:30 AM $340.29 Up $0.16 $340.29 $340.01 700
11:27 AM $340.13 Down $ -0.37 $340.63 $340.13 1,500
11:27 AM $340.13 Up $0.00 $340.63 $340.13 0
11:27 AM $340.13 Up $0.00 $340.63 $340.13 0
11:26 AM $340.50 Down $ -0.17 $340.50 $340.50 300
11:24 AM $340.67 Down $ -0.56 $340.67 $340.63 400
11:24 AM $340.67 Up $0.00 $340.67 $340.63 0
11:23 AM $341.23 Down $ -0.01 $341.23 $341.23 100
11:22 AM $341.24 Down $ -1.04 $341.25 $341.08 1,200
11:21 AM $342.28 Up $0.42 $342.28 $342.19 400
11:20 AM $341.86 Up $1.02 $341.86 $340.98 1,700
11:18 AM $340.84 Down $ -0.14 $340.84 $340.84 100
11:18 AM $340.84 Up $0.00 $340.84 $340.84 0
11:14 AM $340.98 Down $ -1.00 $341.98 $340.98 2,200
11:14 AM $340.98 Up $0.00 $341.98 $340.98 0
11:14 AM $340.98 Up $0.00 $341.98 $340.98 0
11:14 AM $340.98 Up $0.00 $341.98 $340.98 0
11:12 AM $341.98 Down $ -0.47 $342.01 $341.98 1,400
11:12 AM $341.98 Up $0.00 $342.01 $341.98 0
11:11 AM $342.45 Up $0.44 $342.45 $342.45 100
11:10 AM $342.01 Down $ -0.42 $342.01 $342.01 100
11:07 AM $342.43 Down $ -0.80 $342.91 $342.43 1,700
11:07 AM $342.43 Up $0.00 $342.91 $342.43 0
11:07 AM $342.43 Up $0.00 $342.91 $342.43 0
11:05 AM $343.23 Up $0.80 $343.23 $342.75 1,000
11:05 AM $343.23 Up $0.00 $343.23 $342.75 0
11:03 AM $342.43 Down $ -0.65 $342.43 $342.43 500
11:03 AM $342.43 Up $0.00 $342.43 $342.43 0
10:59 AM $343.08 Up $0.09 $343.18 $343.08 600
10:59 AM $343.08 Up $0.00 $343.18 $343.08 0
10:59 AM $343.08 Up $0.00 $343.18 $343.08 0
10:59 AM $343.08 Up $0.00 $343.18 $343.08 0
10:58 AM $342.99 Up $0.67 $342.99 $342.45 200
10:57 AM $342.32 Down $ -0.32 $342.38 $342.32 1,100
10:55 AM $342.64 Down $ -0.30 $342.64 $342.64 200
10:55 AM $342.64 Up $0.00 $342.64 $342.64 0
10:52 AM $342.94 Up $1.30 $342.94 $342.42 2,100
10:52 AM $342.94 Up $0.00 $342.94 $342.42 0
10:52 AM $342.94 Up $0.00 $342.94 $342.42 0
10:51 AM $341.64 Down $ -0.16 $342.06 $341.64 1,000
10:50 AM $341.80 Down $ -0.35 $342.16 $341.80 1,700
10:48 AM $342.15 Down $ -0.31 $342.15 $342.15 300
10:48 AM $342.15 Up $0.00 $342.15 $342.15 0
10:47 AM $342.46 Down $ -0.06 $342.47 $342.18 400
10:45 AM $342.52 Down $ -0.08 $342.89 $342.21 1,000
10:45 AM $342.52 Up $0.00 $342.89 $342.21 0
10:43 AM $342.60 Up $0.02 $342.60 $342.60 100
10:43 AM $342.60 Up $0.00 $342.60 $342.60 0
10:42 AM $342.58 Up $0.19 $342.92 $342.58 200
10:40 AM $342.39 Down $ -0.07 $342.39 $342.39 100
10:40 AM $342.39 Up $0.00 $342.39 $342.39 0
10:39 AM $342.47 Down $ -0.43 $342.52 $342.39 800
10:38 AM $342.89 Down $ -0.32 $343.13 $342.69 900
10:37 AM $343.21 Down $ -0.09 $343.21 $343.21 100
10:36 AM $343.30 Down $ -0.67 $343.36 $343.30 200
10:33 AM $343.97 Up $0.21 $343.97 $343.35 2,000
10:33 AM $343.97 Up $0.00 $343.97 $343.35 0
10:33 AM $343.97 Up $0.00 $343.97 $343.35 0
10:31 AM $343.76 Down $ -0.17 $343.88 $343.67 400
10:31 AM $343.76 Up $0.00 $343.88 $343.67 0
10:30 AM $343.93 Down $ -0.35 $344.14 $343.93 400
10:28 AM $344.28 Down $ -0.32 $344.28 $344.26 200
10:28 AM $344.28 Up $0.00 $344.28 $344.26 0
10:27 AM $344.60 Down $ -0.54 $345.14 $344.60 800
10:26 AM $345.14 Up $0.01 $345.14 $345.14 400
10:25 AM $345.13 Up $0.69 $345.14 $343.93 900
10:23 AM $344.44 Up $0.50 $344.73 $344.44 200
10:23 AM $344.44 Up $0.00 $344.73 $344.44 0
10:22 AM $343.94 Down $ -0.26 $343.94 $343.94 100
10:21 AM $344.20 Up $0.48 $344.20 $343.96 300
10:20 AM $343.72 Up $0.70 $343.72 $342.67 400
10:18 AM $343.02 Up $0.63 $343.44 $343.02 400
10:18 AM $343.02 Up $0.00 $343.44 $343.02 0
10:17 AM $342.39 Up $1.28 $342.40 $341.83 1,000
10:16 AM $341.11 Up $0.16 $341.50 $341.11 300
10:15 AM $340.95 Down $ -0.51 $341.50 $340.95 600
10:14 AM $341.46 Up $0.88 $341.46 $340.89 800
10:13 AM $340.58 Down $0.00 $340.58 $340.58 200
10:12 AM $340.59 Down $ -0.22 $340.59 $340.59 100
10:10 AM $340.80 Down $ -1.31 $342.03 $340.26 2,900
10:10 AM $340.80 Up $0.00 $342.03 $340.26 0
10:08 AM $342.11 Up $0.56 $342.12 $341.91 500
10:08 AM $342.11 Up $0.00 $342.12 $341.91 0
10:07 AM $341.56 Down $ -1.63 $342.72 $341.50 3,700
10:06 AM $343.19 Up $0.47 $343.19 $343.19 100
10:05 AM $342.72 Up $0.47 $343.00 $342.72 1,300
10:04 AM $342.25 Up $0.75 $342.26 $342.04 300
10:03 AM $341.50 Down $ -0.56 $342.08 $341.50 3,300
10:02 AM $342.06 Down $ -0.69 $342.06 $342.06 100
10:01 AM $342.75 Down $ -0.25 $342.75 $342.25 1,500
10:00 AM $343.00 Down $ -0.45 $343.20 $342.28 900
09:59 AM $343.45 Up $0.72 $343.47 $343.18 1,300
09:58 AM $342.73 Down $ -0.30 $343.15 $342.73 300
09:57 AM $343.03 Up $1.02 $343.03 $343.03 100
09:56 AM $342.01 Down $ -0.49 $342.02 $342.01 300
09:55 AM $342.50 Down $ -1.33 $343.28 $342.50 2,500
09:54 AM $343.84 Down $ -0.08 $344.46 $343.84 300
09:53 AM $343.92 Down $ -0.65 $343.92 $343.92 100
09:51 AM $344.57 Up $1.30 $344.57 $343.64 700
09:51 AM $344.57 Up $0.00 $344.57 $343.64 0
09:49 AM $343.27 Down $ -0.73 $343.27 $343.27 200
09:49 AM $343.27 Up $0.00 $343.27 $343.27 0
09:48 AM $344.00 Down $ -0.57 $344.07 $343.51 300
09:47 AM $344.57 Up $0.54 $344.57 $344.57 100
09:46 AM $344.03 Up $1.53 $344.03 $343.79 1,000
09:45 AM $342.50 Down $ -2.41 $345.00 $342.50 2,100
09:43 AM $344.91 Down $ -0.60 $345.51 $344.91 700
09:43 AM $344.91 Up $0.00 $345.51 $344.91 0
09:42 AM $345.51 Down $ -1.60 $346.00 $345.51 800
09:41 AM $347.11 Up $1.80 $347.11 $346.31 300
09:39 AM $345.31 Down $ -2.66 $345.31 $345.31 300
09:39 AM $345.31 Up $0.00 $345.31 $345.31 0
09:37 AM $347.97 Down $ -0.01 $347.97 $347.67 1,500
09:37 AM $347.97 Up $0.00 $347.97 $347.67 0
09:36 AM $347.98 Down $ -0.01 $347.98 $347.82 200
09:35 AM $347.99 Up $0.74 $347.99 $347.99 100
09:34 AM $347.25 Up $0.16 $347.25 $347.08 700
09:33 AM $347.09 Up $3.59 $347.09 $344.45 1,100
09:31 AM $343.50 Up $2.31 $344.46 $343.50 400
09:31 AM $343.50 Up $0.00 $344.46 $343.50 0
09:30 AM $341.19 Down $ -5.53 $341.19 $341.19 100
Previous close $346.72

One month history

Date Closing Opening High Low Volume
07/07/2026 $346.72 $341.61 $347.82 $341.30 280,000
06/07/2026 $344.72 $339.16 $344.94 $337.30 248,800
03/07/2026 $324.99 $325.03 $325.54 $323.55 53,700
02/07/2026 $324.99 $326.24 $328.89 $322.06 215,600
30/06/2026 $326.54 $323.26 $327.80 $322.52 185,400
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
Graphs are not available, please refer to the detailed table