Find a quote

BOMBARDIER INC., CL. B, SV

304.55 Down -0.43 (-0.14 %)

Delayed : 2026/09/18 17:40:00

  • Previous close $304.98
  • Opening $304.23
  • Today High $306.41
  • Today Low $302.80
  • Price Bid $303.41
  • Price Ask $303.41
  • 52 Weeks High $377.77
  • 52 Weeks Low $176.29
  • Size Bid 1
  • Size Ask 1
  • Volume 583,841

Intraday history

Hour Last Change High Low Volume
04:00 PM $304.55 Up $0.00 $304.55 $304.55 303,900
03:59 PM $304.55 Up $0.34 $304.84 $303.43 31,000
03:58 PM $304.21 Up $0.77 $304.22 $303.44 1,900
03:57 PM $303.44 Down $ -1.04 $303.78 $303.44 1,900
03:56 PM $304.48 Up $0.98 $304.48 $304.12 1,300
03:55 PM $303.50 Down $ -0.87 $304.64 $303.49 5,400
03:54 PM $304.37 Down $ -0.57 $304.52 $303.90 1,600
03:53 PM $304.94 Down $ -0.03 $304.97 $304.94 800
03:52 PM $304.97 Down $ -0.25 $305.49 $304.96 400
03:51 PM $305.22 Down $ -0.20 $305.38 $305.22 1,900
03:50 PM $305.42 Down $ -0.99 $305.83 $305.29 8,300
03:49 PM $306.41 Up $0.12 $306.41 $305.81 1,400
03:48 PM $306.29 Down $ -0.10 $306.41 $306.29 600
03:47 PM $306.39 Up $0.53 $306.39 $305.61 3,400
03:46 PM $305.86 Up $0.04 $305.86 $305.86 300
03:45 PM $305.82 Up $0.71 $305.82 $305.10 1,500
03:43 PM $305.11 Down $ -0.12 $305.11 $305.11 100
03:43 PM $305.11 Up $0.00 $305.11 $305.11 0
03:42 PM $305.22 Up $0.07 $305.89 $305.16 4,100
03:41 PM $305.15 Up $0.23 $305.15 $304.82 1,000
03:40 PM $304.92 Up $0.14 $304.92 $304.72 300
03:39 PM $304.78 Up $0.29 $304.86 $304.37 1,600
03:38 PM $304.49 Up $0.44 $304.49 $303.95 800
03:33 PM $304.05 Up $0.07 $304.05 $304.05 100
03:33 PM $304.05 Up $0.00 $304.05 $304.05 0
03:33 PM $304.05 Up $0.00 $304.05 $304.05 0
03:33 PM $304.05 Up $0.00 $304.05 $304.05 0
03:33 PM $304.05 Up $0.00 $304.05 $304.05 0
03:31 PM $303.97 Down $ -0.42 $304.33 $303.97 600
03:31 PM $303.97 Up $0.00 $304.33 $303.97 0
03:30 PM $304.39 Down $ -0.06 $304.39 $304.39 200
03:27 PM $304.45 Down $ -0.41 $304.59 $304.30 1,000
03:27 PM $304.45 Up $0.00 $304.59 $304.30 0
03:27 PM $304.45 Up $0.00 $304.59 $304.30 0
03:24 PM $304.86 Up $0.14 $304.89 $304.86 400
03:24 PM $304.86 Up $0.00 $304.89 $304.86 0
03:24 PM $304.86 Up $0.00 $304.89 $304.86 0
03:20 PM $304.72 Up $0.13 $304.72 $304.59 800
03:20 PM $304.72 Up $0.00 $304.72 $304.59 0
03:20 PM $304.72 Up $0.00 $304.72 $304.59 0
03:20 PM $304.72 Up $0.00 $304.72 $304.59 0
03:19 PM $304.59 Up $0.00 $304.59 $304.59 200
03:18 PM $304.59 Up $0.13 $304.59 $304.59 100
03:17 PM $304.46 Down $ -0.27 $304.46 $304.46 100
03:15 PM $304.72 Down $ -0.07 $304.72 $304.68 200
03:15 PM $304.72 Up $0.00 $304.72 $304.68 0
03:14 PM $304.79 Up $0.11 $304.79 $304.79 200
03:11 PM $304.68 Up $0.09 $304.68 $304.68 100
03:11 PM $304.68 Up $0.00 $304.68 $304.68 0
03:11 PM $304.68 Up $0.00 $304.68 $304.68 0
03:10 PM $304.59 Down $ -0.07 $304.59 $304.59 100
03:09 PM $304.66 Up $0.22 $304.66 $304.66 100
03:08 PM $304.44 Up $0.09 $304.44 $304.44 200
03:07 PM $304.35 Up $0.00 $304.35 $304.27 300
03:06 PM $304.35 Down $ -0.13 $304.35 $304.35 200
03:05 PM $304.47 Up $0.11 $304.47 $304.47 200
03:04 PM $304.36 Up $0.40 $304.36 $304.21 600
03:03 PM $303.96 Down $ -0.01 $303.96 $303.90 200
03:02 PM $303.97 Up $0.00 $303.97 $303.97 100
03:01 PM $303.97 Up $0.01 $303.97 $303.90 500
03:00 PM $303.96 Down $ -0.06 $304.25 $303.96 1,000
02:59 PM $304.02 Up $0.17 $304.02 $304.02 300
02:55 PM $303.85 Down $ -0.28 $303.85 $303.85 100
02:55 PM $303.85 Up $0.00 $303.85 $303.85 0
02:55 PM $303.85 Up $0.00 $303.85 $303.85 0
02:55 PM $303.85 Up $0.00 $303.85 $303.85 0
02:54 PM $304.13 Up $0.23 $304.13 $304.13 100
02:50 PM $303.90 Down $ -0.01 $303.96 $303.90 300
02:50 PM $303.90 Up $0.00 $303.96 $303.90 0
02:50 PM $303.90 Up $0.00 $303.96 $303.90 0
02:50 PM $303.90 Up $0.00 $303.96 $303.90 0
02:49 PM $303.91 Down $ -0.14 $304.02 $303.85 400
02:48 PM $304.05 Up $0.30 $304.05 $303.88 1,000
02:46 PM $303.75 Up $0.06 $304.00 $303.61 150,700
02:46 PM $303.75 Up $0.00 $304.00 $303.61 0
02:45 PM $303.69 Down $ -0.18 $303.89 $303.69 1,400
02:44 PM $303.87 Down $ -0.13 $304.00 $303.87 300
02:42 PM $304.00 Up $0.14 $304.00 $304.00 100
02:42 PM $304.00 Up $0.00 $304.00 $304.00 0
02:41 PM $303.86 Down $ -0.18 $304.03 $303.86 400
02:40 PM $304.04 Up $0.06 $304.18 $303.91 600
02:38 PM $303.99 Down $ -0.03 $303.99 $303.99 100
02:38 PM $303.99 Up $0.00 $303.99 $303.99 0
02:36 PM $304.02 Down $ -0.08 $304.02 $304.02 100
02:36 PM $304.02 Up $0.00 $304.02 $304.02 0
02:34 PM $304.10 Up $0.02 $304.10 $304.10 100
02:34 PM $304.10 Up $0.00 $304.10 $304.10 0
02:31 PM $304.08 Down $ -0.19 $304.15 $304.08 500
02:31 PM $304.08 Up $0.00 $304.15 $304.08 0
02:31 PM $304.08 Up $0.00 $304.15 $304.08 0
02:30 PM $304.27 Up $0.12 $304.27 $304.15 200
02:29 PM $304.15 Down $ -0.57 $304.50 $304.15 600
02:28 PM $304.72 Up $0.19 $304.72 $304.50 300
02:26 PM $304.53 Up $0.01 $304.53 $304.53 100
02:26 PM $304.53 Up $0.00 $304.53 $304.53 0
02:25 PM $304.52 Up $0.02 $304.52 $304.52 100
02:24 PM $304.50 Up $0.69 $304.50 $303.90 600
02:21 PM $303.81 Up $0.24 $303.81 $303.81 200
02:21 PM $303.81 Up $0.00 $303.81 $303.81 0
02:21 PM $303.81 Up $0.00 $303.81 $303.81 0
02:19 PM $303.57 Down $ -0.32 $303.70 $303.44 1,800
02:19 PM $303.57 Up $0.00 $303.70 $303.44 0
02:18 PM $303.89 Up $0.47 $303.89 $303.77 600
02:12 PM $303.42 Down $ -0.18 $303.42 $303.42 100
02:12 PM $303.42 Up $0.00 $303.42 $303.42 0
02:12 PM $303.42 Up $0.00 $303.42 $303.42 0
02:12 PM $303.42 Up $0.00 $303.42 $303.42 0
02:12 PM $303.42 Up $0.00 $303.42 $303.42 0
02:12 PM $303.42 Up $0.00 $303.42 $303.42 0
02:10 PM $303.60 Down $ -0.03 $303.62 $303.60 200
02:10 PM $303.60 Up $0.00 $303.62 $303.60 0
02:09 PM $303.63 Up $0.23 $303.63 $303.62 300
02:02 PM $303.40 Up $0.36 $303.40 $303.22 1,200
02:02 PM $303.40 Up $0.00 $303.40 $303.22 0
02:02 PM $303.40 Up $0.00 $303.40 $303.22 0
02:02 PM $303.40 Up $0.00 $303.40 $303.22 0
02:02 PM $303.40 Up $0.00 $303.40 $303.22 0
02:02 PM $303.40 Up $0.00 $303.40 $303.22 0
02:02 PM $303.40 Up $0.00 $303.40 $303.22 0
01:40 PM $303.04 Up $0.03 $303.04 $303.03 300
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:40 PM $303.04 Up $0.00 $303.04 $303.03 0
01:35 PM $303.01 Down $ -0.46 $303.03 $303.01 300
01:35 PM $303.01 Up $0.00 $303.03 $303.01 0
01:35 PM $303.01 Up $0.00 $303.03 $303.01 0
01:35 PM $303.01 Up $0.00 $303.03 $303.01 0
01:35 PM $303.01 Up $0.00 $303.03 $303.01 0
01:34 PM $303.47 Up $0.22 $303.48 $303.25 800
01:33 PM $303.25 Up $0.23 $303.25 $303.25 100
01:32 PM $303.02 Down $ -0.11 $303.02 $303.02 100
01:31 PM $303.13 Down $ -0.14 $303.24 $303.13 800
01:24 PM $303.27 Up $0.04 $303.27 $303.25 400
01:24 PM $303.27 Up $0.00 $303.27 $303.25 0
01:24 PM $303.27 Up $0.00 $303.27 $303.25 0
01:24 PM $303.27 Up $0.00 $303.27 $303.25 0
01:24 PM $303.27 Up $0.00 $303.27 $303.25 0
01:24 PM $303.27 Up $0.00 $303.27 $303.25 0
01:24 PM $303.27 Up $0.00 $303.27 $303.25 0
01:17 PM $303.23 Down $ -0.07 $303.23 $303.23 100
01:17 PM $303.23 Up $0.00 $303.23 $303.23 0
01:17 PM $303.23 Up $0.00 $303.23 $303.23 0
01:17 PM $303.23 Up $0.00 $303.23 $303.23 0
01:17 PM $303.23 Up $0.00 $303.23 $303.23 0
01:17 PM $303.23 Up $0.00 $303.23 $303.23 0
01:17 PM $303.23 Up $0.00 $303.23 $303.23 0
01:15 PM $303.30 Up $0.03 $303.36 $303.30 500
01:15 PM $303.30 Up $0.00 $303.36 $303.30 0
01:11 PM $303.27 Down $ -0.63 $303.27 $303.27 100
01:11 PM $303.27 Up $0.00 $303.27 $303.27 0
01:11 PM $303.27 Up $0.00 $303.27 $303.27 0
01:11 PM $303.27 Up $0.00 $303.27 $303.27 0
01:10 PM $303.90 Up $0.18 $303.90 $303.67 900
01:06 PM $303.72 Down $ -0.18 $303.72 $303.72 100
01:06 PM $303.72 Up $0.00 $303.72 $303.72 0
01:06 PM $303.72 Up $0.00 $303.72 $303.72 0
01:06 PM $303.72 Up $0.00 $303.72 $303.72 0
01:01 PM $303.90 Up $0.27 $303.90 $303.63 300
01:01 PM $303.90 Up $0.00 $303.90 $303.63 0
01:01 PM $303.90 Up $0.00 $303.90 $303.63 0
01:01 PM $303.90 Up $0.00 $303.90 $303.63 0
01:01 PM $303.90 Up $0.00 $303.90 $303.63 0
12:58 PM $303.63 Down $ -0.13 $303.63 $303.63 100
12:58 PM $303.63 Up $0.00 $303.63 $303.63 0
12:58 PM $303.63 Up $0.00 $303.63 $303.63 0
12:46 PM $303.76 Up $0.19 $303.77 $303.76 500
12:46 PM $303.76 Up $0.00 $303.77 $303.76 0
12:46 PM $303.76 Up $0.00 $303.77 $303.76 0
12:46 PM $303.76 Up $0.00 $303.77 $303.76 0
12:46 PM $303.76 Up $0.00 $303.77 $303.76 0
12:46 PM $303.76 Up $0.00 $303.77 $303.76 0
12:46 PM $303.76 Up $0.00 $303.77 $303.76 0
12:46 PM $303.76 Up $0.00 $303.77 $303.76 0
12:46 PM $303.76 Up $0.00 $303.77 $303.76 0
12:46 PM $303.76 Up $0.00 $303.77 $303.76 0
12:46 PM $303.76 Up $0.00 $303.77 $303.76 0
12:46 PM $303.76 Up $0.00 $303.77 $303.76 0
12:44 PM $303.57 Up $0.00 $303.57 $303.56 200
12:44 PM $303.57 Up $0.00 $303.57 $303.56 0
12:40 PM $303.57 Down $ -0.34 $303.57 $303.57 100
12:40 PM $303.57 Up $0.00 $303.57 $303.57 0
12:40 PM $303.57 Up $0.00 $303.57 $303.57 0
12:40 PM $303.57 Up $0.00 $303.57 $303.57 0
12:20 PM $303.91 Up $0.05 $303.91 $303.89 400
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:20 PM $303.91 Up $0.00 $303.91 $303.89 0
12:19 PM $303.86 Up $0.36 $303.86 $303.71 500
12:15 PM $303.50 Up $0.00 $303.50 $303.47 400
12:15 PM $303.50 Up $0.00 $303.50 $303.47 0
12:15 PM $303.50 Up $0.00 $303.50 $303.47 0
12:15 PM $303.50 Up $0.00 $303.50 $303.47 0
12:14 PM $303.50 Down $ -0.16 $303.50 $303.50 100
12:05 PM $303.66 Up $0.07 $303.66 $303.66 100
12:05 PM $303.66 Up $0.00 $303.66 $303.66 0
12:05 PM $303.66 Up $0.00 $303.66 $303.66 0
12:05 PM $303.66 Up $0.00 $303.66 $303.66 0
12:05 PM $303.66 Up $0.00 $303.66 $303.66 0
12:05 PM $303.66 Up $0.00 $303.66 $303.66 0
12:05 PM $303.66 Up $0.00 $303.66 $303.66 0
12:05 PM $303.66 Up $0.00 $303.66 $303.66 0
12:05 PM $303.66 Up $0.00 $303.66 $303.66 0
12:03 PM $303.59 Down $ -0.01 $303.59 $303.59 200
12:03 PM $303.59 Up $0.00 $303.59 $303.59 0
12:01 PM $303.60 Up $0.00 $303.60 $303.60 100
12:01 PM $303.60 Up $0.00 $303.60 $303.60 0
12:00 PM $303.60 Down $ -0.19 $303.60 $303.60 100
11:56 AM $303.80 Down $ -0.04 $304.00 $303.80 200
11:56 AM $303.80 Up $0.00 $304.00 $303.80 0
11:56 AM $303.80 Up $0.00 $304.00 $303.80 0
11:56 AM $303.80 Up $0.00 $304.00 $303.80 0
11:55 AM $303.84 Down $ -0.65 $304.00 $303.84 200
11:51 AM $304.49 Down $ -0.62 $304.49 $304.49 100
11:51 AM $304.49 Up $0.00 $304.49 $304.49 0
11:51 AM $304.49 Up $0.00 $304.49 $304.49 0
11:51 AM $304.49 Up $0.00 $304.49 $304.49 0
11:48 AM $305.11 Down $ -0.10 $305.11 $305.11 100
11:48 AM $305.11 Up $0.00 $305.11 $305.11 0
11:48 AM $305.11 Up $0.00 $305.11 $305.11 0
11:42 AM $305.21 Down $ -0.04 $305.21 $305.21 100
11:42 AM $305.21 Up $0.00 $305.21 $305.21 0
11:42 AM $305.21 Up $0.00 $305.21 $305.21 0
11:42 AM $305.21 Up $0.00 $305.21 $305.21 0
11:42 AM $305.21 Up $0.00 $305.21 $305.21 0
11:42 AM $305.21 Up $0.00 $305.21 $305.21 0
11:41 AM $305.25 Up $0.12 $305.25 $305.21 300
11:40 AM $305.13 Up $0.34 $305.13 $304.99 400
11:39 AM $304.79 Down $ -0.21 $304.79 $304.79 100
11:38 AM $305.00 Down $ -0.25 $305.00 $304.99 400
11:36 AM $305.25 Up $0.07 $305.25 $305.25 100
11:36 AM $305.25 Up $0.00 $305.25 $305.25 0
11:35 AM $305.18 Up $0.93 $305.18 $304.54 1,100
11:30 AM $304.25 Down $ -0.25 $304.25 $304.25 200
11:30 AM $304.25 Up $0.00 $304.25 $304.25 0
11:30 AM $304.25 Up $0.00 $304.25 $304.25 0
11:30 AM $304.25 Up $0.00 $304.25 $304.25 0
11:30 AM $304.25 Up $0.00 $304.25 $304.25 0
11:29 AM $304.50 Up $0.22 $304.50 $304.11 800
11:26 AM $304.28 Up $0.28 $304.28 $304.28 200
11:26 AM $304.28 Up $0.00 $304.28 $304.28 0
11:26 AM $304.28 Up $0.00 $304.28 $304.28 0
11:25 AM $304.00 Down $ -0.37 $304.00 $304.00 200
11:24 AM $304.37 Down $ -0.60 $304.66 $304.37 400
11:23 AM $304.97 Down $ -0.02 $304.97 $304.97 100
11:21 AM $304.99 Up $0.00 $304.99 $304.99 100
11:21 AM $304.99 Up $0.00 $304.99 $304.99 0
11:18 AM $304.99 Up $0.42 $304.99 $304.83 800
11:18 AM $304.99 Up $0.00 $304.99 $304.83 0
11:18 AM $304.99 Up $0.00 $304.99 $304.83 0
11:17 AM $304.57 Down $ -0.60 $304.57 $304.57 300
11:16 AM $305.17 Down $ -0.06 $305.20 $305.17 200
11:07 AM $305.23 Up $0.02 $305.23 $305.03 400
11:07 AM $305.23 Up $0.00 $305.23 $305.03 0
11:07 AM $305.23 Up $0.00 $305.23 $305.03 0
11:07 AM $305.23 Up $0.00 $305.23 $305.03 0
11:07 AM $305.23 Up $0.00 $305.23 $305.03 0
11:07 AM $305.23 Up $0.00 $305.23 $305.03 0
11:07 AM $305.23 Up $0.00 $305.23 $305.03 0
11:07 AM $305.23 Up $0.00 $305.23 $305.03 0
11:07 AM $305.23 Up $0.00 $305.23 $305.03 0
11:04 AM $305.21 Up $0.44 $305.21 $305.04 200
11:04 AM $305.21 Up $0.00 $305.21 $305.04 0
11:04 AM $305.21 Up $0.00 $305.21 $305.04 0
11:02 AM $304.77 Up $0.72 $304.89 $303.98 2,000
11:02 AM $304.77 Up $0.00 $304.89 $303.98 0
10:57 AM $304.05 Down $ -0.45 $304.05 $304.05 100
10:57 AM $304.05 Up $0.00 $304.05 $304.05 0
10:57 AM $304.05 Up $0.00 $304.05 $304.05 0
10:57 AM $304.05 Up $0.00 $304.05 $304.05 0
10:57 AM $304.05 Up $0.00 $304.05 $304.05 0
10:56 AM $304.50 Up $0.16 $304.50 $304.50 100
10:55 AM $304.34 Down $ -0.02 $304.34 $304.34 100
10:54 AM $304.36 Up $0.04 $304.36 $304.32 200
10:53 AM $304.32 Up $0.36 $304.32 $303.85 1,300
10:51 AM $303.96 Down $ -0.04 $303.96 $303.96 100
10:51 AM $303.96 Up $0.00 $303.96 $303.96 0
10:47 AM $304.00 Up $0.26 $304.00 $303.74 800
10:47 AM $304.00 Up $0.00 $304.00 $303.74 0
10:47 AM $304.00 Up $0.00 $304.00 $303.74 0
10:47 AM $304.00 Up $0.00 $304.00 $303.74 0
10:46 AM $303.74 Up $0.00 $303.74 $303.74 200
10:43 AM $303.74 Up $0.25 $303.74 $303.74 100
10:43 AM $303.74 Up $0.00 $303.74 $303.74 0
10:43 AM $303.74 Up $0.00 $303.74 $303.74 0
10:41 AM $303.49 Down $ -0.21 $303.49 $303.49 100
10:41 AM $303.49 Up $0.00 $303.49 $303.49 0
10:39 AM $303.70 Up $0.56 $303.70 $303.39 700
10:39 AM $303.70 Up $0.00 $303.70 $303.39 0
10:35 AM $303.14 Down $ -0.23 $303.14 $303.14 100
10:35 AM $303.14 Up $0.00 $303.14 $303.14 0
10:35 AM $303.14 Up $0.00 $303.14 $303.14 0
10:35 AM $303.14 Up $0.00 $303.14 $303.14 0
10:31 AM $303.37 Down $ -0.01 $303.47 $303.35 400
10:31 AM $303.37 Up $0.00 $303.47 $303.35 0
10:31 AM $303.37 Up $0.00 $303.47 $303.35 0
10:31 AM $303.37 Up $0.00 $303.47 $303.35 0
10:30 AM $303.38 Up $0.32 $303.38 $302.93 400
10:27 AM $303.06 Down $ -0.39 $303.44 $303.06 200
10:27 AM $303.06 Up $0.00 $303.44 $303.06 0
10:27 AM $303.06 Up $0.00 $303.44 $303.06 0
10:26 AM $303.45 Down $ -0.07 $303.45 $303.45 200
10:25 AM $303.52 Up $0.23 $303.52 $302.80 1,000
10:24 AM $303.29 Down $ -0.07 $303.29 $303.29 100
10:22 AM $303.36 Down $ -1.18 $303.36 $303.36 200
10:22 AM $303.36 Up $0.00 $303.36 $303.36 0
10:19 AM $304.54 Down $ -1.29 $304.70 $304.54 400
10:19 AM $304.54 Up $0.00 $304.70 $304.54 0
10:19 AM $304.54 Up $0.00 $304.70 $304.54 0
09:55 AM $305.83 Up $0.03 $305.83 $305.83 100
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:55 AM $305.83 Up $0.00 $305.83 $305.83 0
09:53 AM $305.80 Up $1.73 $305.80 $304.57 1,100
09:53 AM $305.80 Up $0.00 $305.80 $304.57 0
09:52 AM $304.08 Down $ -0.50 $304.28 $304.08 200
09:51 AM $304.57 Up $0.19 $304.92 $304.56 800
09:39 AM $304.38 Up $0.15 $304.38 $304.38 100
09:39 AM $304.38 Up $0.00 $304.38 $304.38 0
09:39 AM $304.38 Up $0.00 $304.38 $304.38 0
09:39 AM $304.38 Up $0.00 $304.38 $304.38 0
09:39 AM $304.38 Up $0.00 $304.38 $304.38 0
09:39 AM $304.38 Up $0.00 $304.38 $304.38 0
09:39 AM $304.38 Up $0.00 $304.38 $304.38 0
09:39 AM $304.38 Up $0.00 $304.38 $304.38 0
09:39 AM $304.38 Up $0.00 $304.38 $304.38 0
09:39 AM $304.38 Up $0.00 $304.38 $304.38 0
09:39 AM $304.38 Up $0.00 $304.38 $304.38 0
09:39 AM $304.38 Up $0.00 $304.38 $304.38 0
09:30 AM $304.23 Down $ -0.75 $304.23 $304.23 900
09:30 AM $304.23 Up $0.00 $304.23 $304.23 0
09:30 AM $304.23 Up $0.00 $304.23 $304.23 0
09:30 AM $304.23 Up $0.00 $304.23 $304.23 0
09:30 AM $304.23 Up $0.00 $304.23 $304.23 0
09:30 AM $304.23 Up $0.00 $304.23 $304.23 0
09:30 AM $304.23 Up $0.00 $304.23 $304.23 0
09:30 AM $304.23 Up $0.00 $304.23 $304.23 0
09:30 AM $304.23 Up $0.00 $304.23 $304.23 0
Previous close $304.98

One month history

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