Find a quote

BOMBARDIER INC., CL. B, SV

314.87 Up 13.30 (4.22 %)

Delayed : 2026/06/19 17:40:00

  • Previous close $301.57
  • Opening $301.41
  • Today High $315.11
  • Today Low $301.00
  • Price Bid $310.80
  • Price Ask $310.80
  • 52 Weeks High $329.16
  • 52 Weeks Low $107.00
  • Size Bid 1
  • Size Ask 15
  • Volume 372,601

Intraday history

Hour Last Change High Low Volume
04:00 PM $314.87 Up $2.24 $314.87 $314.87 153,100
03:59 PM $312.63 Down $ -1.75 $314.78 $312.63 9,000
03:58 PM $314.38 Down $ -0.32 $314.70 $314.38 400
03:57 PM $314.70 Down $ -0.29 $315.11 $314.70 2,200
03:56 PM $314.99 Down $ -0.01 $315.11 $314.78 2,000
03:55 PM $315.00 Up $0.23 $315.00 $314.74 2,900
03:54 PM $314.77 Down $ -0.18 $314.80 $314.77 300
03:53 PM $314.95 Up $0.11 $314.95 $314.80 200
03:52 PM $314.84 Down $ -0.09 $314.85 $314.84 400
03:51 PM $314.93 Down $ -0.07 $315.01 $314.93 400
03:50 PM $315.00 Up $0.56 $315.00 $314.45 12,300
03:49 PM $314.44 Up $0.20 $314.45 $314.10 900
03:48 PM $314.24 Down $ -0.19 $314.24 $314.24 100
03:46 PM $314.43 Down $ -0.12 $314.43 $314.10 400
03:46 PM $314.43 Up $0.00 $314.43 $314.10 0
03:43 PM $314.55 Up $0.81 $314.55 $314.14 3,400
03:43 PM $314.55 Up $0.00 $314.55 $314.14 0
03:43 PM $314.55 Up $0.00 $314.55 $314.14 0
03:42 PM $313.74 Down $ -0.05 $313.80 $313.74 400
03:40 PM $313.79 Down $ -0.58 $313.79 $313.79 200
03:40 PM $313.79 Up $0.00 $313.79 $313.79 0
03:39 PM $314.38 Down $ -0.05 $314.70 $314.38 200
03:38 PM $314.42 Down $ -0.48 $314.83 $314.42 400
03:37 PM $314.90 Down $ -0.01 $314.90 $314.84 700
03:36 PM $314.91 Up $0.25 $314.91 $314.91 100
03:35 PM $314.66 Down $ -0.13 $314.95 $314.66 1,800
03:34 PM $314.79 Up $0.85 $314.79 $313.70 9,100
03:33 PM $313.94 Up $0.15 $313.94 $313.80 400
03:32 PM $313.79 Up $0.04 $313.79 $313.79 100
03:26 PM $313.75 Up $0.15 $313.75 $313.75 100
03:26 PM $313.75 Up $0.00 $313.75 $313.75 0
03:26 PM $313.75 Up $0.00 $313.75 $313.75 0
03:26 PM $313.75 Up $0.00 $313.75 $313.75 0
03:26 PM $313.75 Up $0.00 $313.75 $313.75 0
03:26 PM $313.75 Up $0.00 $313.75 $313.75 0
03:23 PM $313.60 Up $0.01 $313.60 $313.60 100
03:23 PM $313.60 Up $0.00 $313.60 $313.60 0
03:23 PM $313.60 Up $0.00 $313.60 $313.60 0
03:21 PM $313.59 Up $0.10 $313.80 $313.50 1,300
03:21 PM $313.59 Up $0.00 $313.80 $313.50 0
03:20 PM $313.49 Up $0.50 $313.49 $313.49 100
03:12 PM $312.99 Up $0.49 $312.99 $312.96 300
03:12 PM $312.99 Up $0.00 $312.99 $312.96 0
03:12 PM $312.99 Up $0.00 $312.99 $312.96 0
03:12 PM $312.99 Up $0.00 $312.99 $312.96 0
03:12 PM $312.99 Up $0.00 $312.99 $312.96 0
03:12 PM $312.99 Up $0.00 $312.99 $312.96 0
03:12 PM $312.99 Up $0.00 $312.99 $312.96 0
03:12 PM $312.99 Up $0.00 $312.99 $312.96 0
03:11 PM $312.50 Down $ -0.36 $312.50 $312.50 400
03:04 PM $312.86 Down $ -0.32 $312.88 $312.62 1,600
03:04 PM $312.86 Up $0.00 $312.88 $312.62 0
03:04 PM $312.86 Up $0.00 $312.88 $312.62 0
03:04 PM $312.86 Up $0.00 $312.88 $312.62 0
03:04 PM $312.86 Up $0.00 $312.88 $312.62 0
03:04 PM $312.86 Up $0.00 $312.88 $312.62 0
03:04 PM $312.86 Up $0.00 $312.88 $312.62 0
03:03 PM $313.18 Down $ -0.42 $313.41 $313.18 1,500
03:02 PM $313.60 Up $0.00 $313.60 $313.60 100
03:01 PM $313.60 Down $ -0.40 $313.80 $313.60 300
03:00 PM $314.00 Up $0.06 $314.00 $313.95 3,200
02:58 PM $313.94 Down $ -0.01 $313.94 $313.75 600
02:58 PM $313.94 Up $0.00 $313.94 $313.75 0
02:51 PM $313.95 Up $0.00 $313.95 $313.94 900
02:51 PM $313.95 Up $0.00 $313.95 $313.94 0
02:51 PM $313.95 Up $0.00 $313.95 $313.94 0
02:51 PM $313.95 Up $0.00 $313.95 $313.94 0
02:51 PM $313.95 Up $0.00 $313.95 $313.94 0
02:51 PM $313.95 Up $0.00 $313.95 $313.94 0
02:51 PM $313.95 Up $0.00 $313.95 $313.94 0
02:48 PM $313.95 Up $0.22 $313.95 $313.94 900
02:48 PM $313.95 Up $0.00 $313.95 $313.94 0
02:48 PM $313.95 Up $0.00 $313.95 $313.94 0
02:47 PM $313.73 Up $0.48 $313.73 $313.73 100
02:42 PM $313.25 Up $0.09 $313.25 $313.25 100
02:42 PM $313.25 Up $0.00 $313.25 $313.25 0
02:42 PM $313.25 Up $0.00 $313.25 $313.25 0
02:42 PM $313.25 Up $0.00 $313.25 $313.25 0
02:42 PM $313.25 Up $0.00 $313.25 $313.25 0
02:41 PM $313.16 Up $0.00 $313.16 $313.16 100
02:40 PM $313.16 Down $ -0.09 $313.25 $313.16 300
02:39 PM $313.25 Down $ -0.51 $313.25 $313.25 100
02:38 PM $313.76 Up $0.76 $313.76 $313.76 100
02:37 PM $313.00 Down $ -0.35 $313.01 $313.00 1,600
02:36 PM $313.35 Down $ -0.42 $313.35 $313.10 200
02:35 PM $313.77 Up $0.51 $313.77 $313.76 200
02:34 PM $313.26 Down $ -0.22 $313.26 $313.26 600
02:33 PM $313.48 Down $ -0.47 $313.48 $313.48 100
02:30 PM $313.95 Up $0.44 $313.95 $313.66 500
02:30 PM $313.95 Up $0.00 $313.95 $313.66 0
02:30 PM $313.95 Up $0.00 $313.95 $313.66 0
02:27 PM $313.51 Down $ -0.04 $313.51 $313.29 600
02:27 PM $313.51 Up $0.00 $313.51 $313.29 0
02:27 PM $313.51 Up $0.00 $313.51 $313.29 0
02:25 PM $313.55 Down $ -0.44 $313.55 $313.55 100
02:25 PM $313.55 Up $0.00 $313.55 $313.55 0
02:22 PM $313.99 Up $0.49 $313.99 $313.96 400
02:22 PM $313.99 Up $0.00 $313.99 $313.96 0
02:22 PM $313.99 Up $0.00 $313.99 $313.96 0
02:21 PM $313.50 Down $ -0.38 $313.74 $313.50 200
02:17 PM $313.88 Up $0.00 $313.88 $313.88 300
02:17 PM $313.88 Up $0.00 $313.88 $313.88 0
02:17 PM $313.88 Up $0.00 $313.88 $313.88 0
02:17 PM $313.88 Up $0.00 $313.88 $313.88 0
02:16 PM $313.88 Up $0.05 $313.88 $313.82 700
02:11 PM $313.83 Up $0.09 $313.83 $313.80 1,700
02:11 PM $313.83 Up $0.00 $313.83 $313.80 0
02:11 PM $313.83 Up $0.00 $313.83 $313.80 0
02:11 PM $313.83 Up $0.00 $313.83 $313.80 0
02:11 PM $313.83 Up $0.00 $313.83 $313.80 0
02:09 PM $313.74 Up $0.00 $313.74 $313.37 900
02:09 PM $313.74 Up $0.00 $313.74 $313.37 0
02:07 PM $313.74 Up $0.75 $313.74 $313.00 700
02:07 PM $313.74 Up $0.00 $313.74 $313.00 0
02:05 PM $312.99 Up $0.00 $312.99 $312.99 100
02:05 PM $312.99 Up $0.00 $312.99 $312.99 0
02:04 PM $312.99 Down $ -0.16 $312.99 $312.99 100
02:03 PM $313.15 Up $0.15 $313.17 $312.82 700
02:00 PM $313.00 Up $0.01 $313.00 $313.00 200
02:00 PM $313.00 Up $0.00 $313.00 $313.00 0
02:00 PM $313.00 Up $0.00 $313.00 $313.00 0
01:59 PM $312.99 Up $0.02 $312.99 $312.84 1,200
01:58 PM $312.97 Down $ -0.54 $313.21 $312.97 500
01:52 PM $313.52 Down $ -0.29 $313.88 $313.33 1,300
01:52 PM $313.52 Up $0.00 $313.88 $313.33 0
01:52 PM $313.52 Up $0.00 $313.88 $313.33 0
01:52 PM $313.52 Up $0.00 $313.88 $313.33 0
01:52 PM $313.52 Up $0.00 $313.88 $313.33 0
01:52 PM $313.52 Up $0.00 $313.88 $313.33 0
01:51 PM $313.80 Up $0.26 $313.84 $313.80 200
01:48 PM $313.54 Up $0.36 $313.54 $313.30 1,900
01:48 PM $313.54 Up $0.00 $313.54 $313.30 0
01:48 PM $313.54 Up $0.00 $313.54 $313.30 0
01:47 PM $313.18 Up $0.18 $313.18 $313.00 3,000
01:46 PM $313.00 Up $0.00 $313.00 $313.00 100
01:45 PM $313.00 Up $0.05 $313.00 $312.91 2,800
01:39 PM $312.95 Up $0.14 $312.95 $312.93 1,100
01:39 PM $312.95 Up $0.00 $312.95 $312.93 0
01:39 PM $312.95 Up $0.00 $312.95 $312.93 0
01:39 PM $312.95 Up $0.00 $312.95 $312.93 0
01:39 PM $312.95 Up $0.00 $312.95 $312.93 0
01:39 PM $312.95 Up $0.00 $312.95 $312.93 0
01:38 PM $312.81 Down $ -0.13 $312.81 $312.81 200
01:35 PM $312.94 Up $0.42 $312.95 $312.65 1,000
01:35 PM $312.94 Up $0.00 $312.95 $312.65 0
01:35 PM $312.94 Up $0.00 $312.95 $312.65 0
01:33 PM $312.53 Down $ -0.06 $312.53 $312.53 200
01:33 PM $312.53 Up $0.00 $312.53 $312.53 0
01:32 PM $312.59 Down $ -0.06 $312.59 $312.59 100
01:30 PM $312.65 Down $ -0.04 $312.65 $312.65 100
01:30 PM $312.65 Up $0.00 $312.65 $312.65 0
01:23 PM $312.69 Up $0.20 $312.69 $312.69 100
01:23 PM $312.69 Up $0.00 $312.69 $312.69 0
01:23 PM $312.69 Up $0.00 $312.69 $312.69 0
01:23 PM $312.69 Up $0.00 $312.69 $312.69 0
01:23 PM $312.69 Up $0.00 $312.69 $312.69 0
01:23 PM $312.69 Up $0.00 $312.69 $312.69 0
01:23 PM $312.69 Up $0.00 $312.69 $312.69 0
01:22 PM $312.49 Up $0.00 $312.49 $312.48 600
01:21 PM $312.49 Up $0.44 $312.49 $312.49 100
01:20 PM $312.05 Down $ -0.45 $312.50 $312.05 200
01:18 PM $312.50 Up $0.01 $312.50 $312.24 2,200
01:18 PM $312.50 Up $0.00 $312.50 $312.24 0
01:11 PM $312.49 Down $ -0.01 $312.49 $312.49 100
01:11 PM $312.49 Up $0.00 $312.49 $312.49 0
01:11 PM $312.49 Up $0.00 $312.49 $312.49 0
01:11 PM $312.49 Up $0.00 $312.49 $312.49 0
01:11 PM $312.49 Up $0.00 $312.49 $312.49 0
01:11 PM $312.49 Up $0.00 $312.49 $312.49 0
01:11 PM $312.49 Up $0.00 $312.49 $312.49 0
01:10 PM $312.50 Up $0.00 $312.50 $312.50 100
01:08 PM $312.50 Up $0.01 $312.50 $312.50 200
01:08 PM $312.50 Up $0.00 $312.50 $312.50 0
01:07 PM $312.49 Down $ -0.01 $312.49 $312.49 100
01:06 PM $312.50 Up $0.30 $312.50 $312.50 300
01:05 PM $312.20 Up $0.57 $312.20 $311.51 7,600
01:04 PM $311.63 Down $ -0.26 $311.63 $311.63 100
01:01 PM $311.89 Up $1.02 $311.89 $311.25 4,300
01:01 PM $311.89 Up $0.00 $311.89 $311.25 0
01:01 PM $311.89 Up $0.00 $311.89 $311.25 0
12:56 PM $310.87 Down $ -0.63 $310.87 $310.87 100
12:56 PM $310.87 Up $0.00 $310.87 $310.87 0
12:56 PM $310.87 Up $0.00 $310.87 $310.87 0
12:56 PM $310.87 Up $0.00 $310.87 $310.87 0
12:56 PM $310.87 Up $0.00 $310.87 $310.87 0
12:52 PM $311.50 Up $0.70 $311.50 $311.44 1,100
12:52 PM $311.50 Up $0.00 $311.50 $311.44 0
12:52 PM $311.50 Up $0.00 $311.50 $311.44 0
12:52 PM $311.50 Up $0.00 $311.50 $311.44 0
12:51 PM $310.80 Down $ -0.46 $310.92 $310.79 600
12:48 PM $311.26 Up $0.06 $311.26 $311.26 500
12:48 PM $311.26 Up $0.00 $311.26 $311.26 0
12:48 PM $311.26 Up $0.00 $311.26 $311.26 0
12:46 PM $311.20 Up $0.46 $311.20 $311.07 200
12:46 PM $311.20 Up $0.00 $311.20 $311.07 0
12:44 PM $310.74 Down $ -0.26 $311.00 $310.74 1,000
12:44 PM $310.74 Up $0.00 $311.00 $310.74 0
12:41 PM $311.00 Down $ -0.02 $311.00 $311.00 100
12:41 PM $311.00 Up $0.00 $311.00 $311.00 0
12:41 PM $311.00 Up $0.00 $311.00 $311.00 0
12:37 PM $311.02 Down $ -0.24 $311.02 $311.02 100
12:37 PM $311.02 Up $0.00 $311.02 $311.02 0
12:37 PM $311.02 Up $0.00 $311.02 $311.02 0
12:37 PM $311.02 Up $0.00 $311.02 $311.02 0
12:34 PM $311.26 Up $0.00 $311.26 $311.26 100
12:34 PM $311.26 Up $0.00 $311.26 $311.26 0
12:34 PM $311.26 Up $0.00 $311.26 $311.26 0
12:33 PM $311.26 Down $ -0.24 $311.26 $311.26 100
12:32 PM $311.50 Up $0.25 $311.50 $311.25 1,200
12:28 PM $311.25 Up $0.04 $311.25 $311.25 100
12:28 PM $311.25 Up $0.00 $311.25 $311.25 0
12:28 PM $311.25 Up $0.00 $311.25 $311.25 0
12:28 PM $311.25 Up $0.00 $311.25 $311.25 0
12:22 PM $311.21 Up $0.43 $311.21 $310.99 1,200
12:22 PM $311.21 Up $0.00 $311.21 $310.99 0
12:22 PM $311.21 Up $0.00 $311.21 $310.99 0
12:22 PM $311.21 Up $0.00 $311.21 $310.99 0
12:22 PM $311.21 Up $0.00 $311.21 $310.99 0
12:22 PM $311.21 Up $0.00 $311.21 $310.99 0
12:19 PM $310.78 Down $ -0.21 $310.78 $310.78 100
12:19 PM $310.78 Up $0.00 $310.78 $310.78 0
12:19 PM $310.78 Up $0.00 $310.78 $310.78 0
12:17 PM $310.99 Down $ -0.01 $310.99 $310.91 400
12:17 PM $310.99 Up $0.00 $310.99 $310.91 0
12:15 PM $311.00 Down $ -0.23 $311.00 $311.00 400
12:15 PM $311.00 Up $0.00 $311.00 $311.00 0
12:14 PM $311.23 Down $ -0.02 $311.23 $310.92 2,400
12:13 PM $311.25 Down $ -0.09 $311.25 $311.25 200
12:12 PM $311.34 Up $0.01 $311.34 $311.34 100
12:11 PM $311.33 Down $ -0.02 $311.33 $310.91 900
12:08 PM $311.35 Up $0.25 $311.35 $310.80 2,100
12:08 PM $311.35 Up $0.00 $311.35 $310.80 0
12:08 PM $311.35 Up $0.00 $311.35 $310.80 0
12:07 PM $311.10 Up $0.10 $311.10 $311.00 300
12:06 PM $311.00 Down $ -0.05 $311.09 $310.99 600
12:04 PM $311.05 Up $0.01 $311.15 $311.02 1,700
12:04 PM $311.05 Up $0.00 $311.15 $311.02 0
12:02 PM $311.04 Up $0.26 $311.04 $311.04 100
12:02 PM $311.04 Up $0.00 $311.04 $311.04 0
12:01 PM $310.78 Down $ -0.25 $310.78 $310.78 200
11:59 AM $311.03 Up $0.03 $311.03 $310.91 400
11:59 AM $311.03 Up $0.00 $311.03 $310.91 0
11:57 AM $311.00 Up $0.00 $311.00 $310.98 1,000
11:57 AM $311.00 Up $0.00 $311.00 $310.98 0
11:56 AM $311.00 Up $0.01 $311.00 $310.99 1,100
11:55 AM $310.99 Down $ -0.01 $311.00 $310.96 1,100
11:54 AM $311.00 Up $0.47 $311.00 $310.98 2,400
11:47 AM $310.53 Up $0.03 $310.53 $310.53 300
11:47 AM $310.53 Up $0.00 $310.53 $310.53 0
11:47 AM $310.53 Up $0.00 $310.53 $310.53 0
11:47 AM $310.53 Up $0.00 $310.53 $310.53 0
11:47 AM $310.53 Up $0.00 $310.53 $310.53 0
11:47 AM $310.53 Up $0.00 $310.53 $310.53 0
11:47 AM $310.53 Up $0.00 $310.53 $310.53 0
11:46 AM $310.50 Up $0.10 $310.95 $310.50 1,500
11:42 AM $310.40 Up $1.10 $310.40 $310.40 100
11:42 AM $310.40 Up $0.00 $310.40 $310.40 0
11:42 AM $310.40 Up $0.00 $310.40 $310.40 0
11:42 AM $310.40 Up $0.00 $310.40 $310.40 0
11:41 AM $309.30 Down $ -0.81 $309.30 $309.27 1,200
11:39 AM $310.11 Down $ -0.47 $310.11 $310.00 500
11:39 AM $310.11 Up $0.00 $310.11 $310.00 0
11:38 AM $310.58 Up $0.96 $310.65 $310.00 900
11:35 AM $309.62 Down $ -0.43 $309.62 $309.62 100
11:35 AM $309.62 Up $0.00 $309.62 $309.62 0
11:35 AM $309.62 Up $0.00 $309.62 $309.62 0
11:34 AM $310.05 Down $ -0.25 $310.40 $310.05 700
11:33 AM $310.30 Up $0.05 $310.58 $310.30 400
11:29 AM $310.25 Down $ -0.25 $310.25 $310.25 100
11:29 AM $310.25 Up $0.00 $310.25 $310.25 0
11:29 AM $310.25 Up $0.00 $310.25 $310.25 0
11:29 AM $310.25 Up $0.00 $310.25 $310.25 0
11:28 AM $310.50 Up $0.50 $310.50 $310.49 200
11:27 AM $310.00 Up $0.10 $310.00 $310.00 400
11:23 AM $309.90 Down $ -0.35 $309.90 $309.90 100
11:23 AM $309.90 Up $0.00 $309.90 $309.90 0
11:23 AM $309.90 Up $0.00 $309.90 $309.90 0
11:23 AM $309.90 Up $0.00 $309.90 $309.90 0
11:22 AM $310.25 Down $ -0.47 $310.62 $310.25 400
11:21 AM $310.72 Up $0.95 $310.95 $310.39 1,600
11:20 AM $309.77 Down $ -0.68 $310.25 $309.77 2,000
11:17 AM $310.45 Down $ -0.27 $310.45 $310.43 400
11:17 AM $310.45 Up $0.00 $310.45 $310.43 0
11:17 AM $310.45 Up $0.00 $310.45 $310.43 0
11:16 AM $310.72 Down $ -0.20 $310.72 $310.72 100
11:14 AM $310.92 Down $ -0.08 $310.92 $310.92 100
11:14 AM $310.92 Up $0.00 $310.92 $310.92 0
11:08 AM $311.00 Up $0.05 $311.00 $310.75 1,000
11:08 AM $311.00 Up $0.00 $311.00 $310.75 0
11:08 AM $311.00 Up $0.00 $311.00 $310.75 0
11:08 AM $311.00 Up $0.00 $311.00 $310.75 0
11:08 AM $311.00 Up $0.00 $311.00 $310.75 0
11:08 AM $311.00 Up $0.00 $311.00 $310.75 0
11:05 AM $310.95 Up $0.58 $310.95 $310.50 1,900
11:05 AM $310.95 Up $0.00 $310.95 $310.50 0
11:05 AM $310.95 Up $0.00 $310.95 $310.50 0
11:03 AM $310.37 Up $0.17 $310.37 $310.37 100
11:03 AM $310.37 Up $0.00 $310.37 $310.37 0
11:02 AM $310.20 Up $0.62 $310.20 $309.40 6,400
10:58 AM $309.58 Down $ -0.37 $309.75 $309.50 500
10:58 AM $309.58 Up $0.00 $309.75 $309.50 0
10:58 AM $309.58 Up $0.00 $309.75 $309.50 0
10:58 AM $309.58 Up $0.00 $309.75 $309.50 0
10:57 AM $309.95 Up $0.25 $310.00 $309.89 2,000
10:53 AM $309.70 Down $ -0.20 $309.90 $309.70 1,000
10:53 AM $309.70 Up $0.00 $309.90 $309.70 0
10:53 AM $309.70 Up $0.00 $309.90 $309.70 0
10:53 AM $309.70 Up $0.00 $309.90 $309.70 0
10:52 AM $309.90 Up $0.39 $309.90 $309.88 200
10:51 AM $309.51 Down $ -0.38 $309.54 $309.51 400
10:50 AM $309.89 Down $ -0.01 $309.90 $309.89 1,300
10:48 AM $309.90 Down $ -0.09 $309.90 $309.90 100
10:48 AM $309.90 Up $0.00 $309.90 $309.90 0
10:46 AM $309.99 Up $0.49 $309.99 $309.50 4,800
10:46 AM $309.99 Up $0.00 $309.99 $309.50 0
10:45 AM $309.50 Up $1.50 $309.50 $308.00 7,600
10:41 AM $308.00 Down $ -0.60 $308.47 $308.00 600
10:41 AM $308.00 Up $0.00 $308.47 $308.00 0
10:41 AM $308.00 Up $0.00 $308.47 $308.00 0
10:41 AM $308.00 Up $0.00 $308.47 $308.00 0
10:40 AM $308.60 Up $0.01 $308.60 $308.50 700
10:39 AM $308.59 Down $ -0.02 $308.59 $308.55 200
10:38 AM $308.61 Up $0.33 $308.61 $308.61 100
10:30 AM $308.28 Down $ -0.59 $308.28 $308.28 100
10:30 AM $308.28 Up $0.00 $308.28 $308.28 0
10:30 AM $308.28 Up $0.00 $308.28 $308.28 0
10:30 AM $308.28 Up $0.00 $308.28 $308.28 0
10:30 AM $308.28 Up $0.00 $308.28 $308.28 0
10:30 AM $308.28 Up $0.00 $308.28 $308.28 0
10:30 AM $308.28 Up $0.00 $308.28 $308.28 0
10:30 AM $308.28 Up $0.00 $308.28 $308.28 0
10:29 AM $308.87 Up $0.97 $308.87 $307.89 5,300
10:28 AM $307.90 Up $1.15 $307.90 $306.90 1,200
10:24 AM $306.75 Up $0.15 $306.75 $306.71 200
10:24 AM $306.75 Up $0.00 $306.75 $306.71 0
10:24 AM $306.75 Up $0.00 $306.75 $306.71 0
10:24 AM $306.75 Up $0.00 $306.75 $306.71 0
10:21 AM $306.60 Up $0.29 $307.00 $306.60 1,800
10:21 AM $306.60 Up $0.00 $307.00 $306.60 0
10:21 AM $306.60 Up $0.00 $307.00 $306.60 0
10:16 AM $306.31 Down $ -1.00 $307.31 $306.31 400
10:16 AM $306.31 Up $0.00 $307.31 $306.31 0
10:16 AM $306.31 Up $0.00 $307.31 $306.31 0
10:16 AM $306.31 Up $0.00 $307.31 $306.31 0
10:16 AM $306.31 Up $0.00 $307.31 $306.31 0
10:15 AM $307.31 Down $ -0.66 $307.33 $307.31 400
10:11 AM $307.97 Up $0.38 $307.97 $307.50 900
10:11 AM $307.97 Up $0.00 $307.97 $307.50 0
10:11 AM $307.97 Up $0.00 $307.97 $307.50 0
10:11 AM $307.97 Up $0.00 $307.97 $307.50 0
10:10 AM $307.59 Up $0.36 $307.59 $307.54 300
10:07 AM $307.23 Down $ -0.73 $307.42 $307.23 400
10:07 AM $307.23 Up $0.00 $307.42 $307.23 0
10:07 AM $307.23 Up $0.00 $307.42 $307.23 0
10:06 AM $307.96 Up $0.71 $307.96 $307.11 3,600
10:05 AM $307.25 Up $0.19 $307.25 $307.01 200
10:04 AM $307.06 Down $ -0.34 $307.18 $307.00 1,500
10:02 AM $307.40 Up $0.01 $307.40 $307.38 400
10:02 AM $307.40 Up $0.00 $307.40 $307.38 0
10:01 AM $307.39 Down $ -0.01 $307.50 $307.39 500
10:00 AM $307.40 Up $0.40 $307.40 $307.20 400
09:58 AM $307.00 Up $0.00 $307.25 $307.00 700
09:58 AM $307.00 Up $0.00 $307.25 $307.00 0
09:57 AM $307.00 Up $0.50 $307.00 $306.58 700
09:56 AM $306.50 Up $0.95 $306.50 $305.49 2,100
09:53 AM $305.55 Down $ -0.26 $305.55 $305.53 500
09:53 AM $305.55 Up $0.00 $305.55 $305.53 0
09:53 AM $305.55 Up $0.00 $305.55 $305.53 0
09:52 AM $305.81 Up $0.81 $305.81 $305.43 2,400
09:51 AM $305.00 Down $ -0.60 $306.30 $305.00 8,700
09:48 AM $305.60 Up $0.16 $305.60 $304.63 1,900
09:48 AM $305.60 Up $0.00 $305.60 $304.63 0
09:48 AM $305.60 Up $0.00 $305.60 $304.63 0
09:46 AM $305.44 Up $1.24 $305.44 $304.16 2,200
09:46 AM $305.44 Up $0.00 $305.44 $304.16 0
09:45 AM $304.21 Down $ -0.29 $304.21 $304.00 300
09:44 AM $304.49 Down $ -0.10 $304.49 $304.49 100
09:39 AM $304.59 Up $1.39 $304.59 $303.50 2,100
09:39 AM $304.59 Up $0.00 $304.59 $303.50 0
09:39 AM $304.59 Up $0.00 $304.59 $303.50 0
09:39 AM $304.59 Up $0.00 $304.59 $303.50 0
09:39 AM $304.59 Up $0.00 $304.59 $303.50 0
09:38 AM $303.20 Up $0.13 $303.20 $303.20 100
09:37 AM $303.07 Down $ -0.27 $303.50 $303.01 500
09:36 AM $303.34 Down $ -0.27 $303.34 $303.34 200
09:35 AM $303.61 Up $0.61 $303.61 $303.61 100
09:34 AM $303.00 Up $0.31 $303.00 $303.00 500
09:33 AM $302.69 Up $1.69 $302.69 $302.48 2,500
09:30 AM $301.00 Down $ -0.57 $301.41 $301.00 1,100
09:30 AM $301.00 Up $0.00 $301.41 $301.00 0
09:30 AM $301.00 Up $0.00 $301.41 $301.00 0
Previous close $301.57

One month history

Date Closing Opening High Low Volume
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
15/05/2026 $261.75 $262.63 $263.85 $260.44 256,600
14/05/2026 $268.17 $268.60 $269.40 $267.21 152,900
13/05/2026 $267.00 $267.94 $270.73 $265.50 168,600
12/05/2026 $270.87 $264.54 $272.02 $264.50 170,900
11/05/2026 $273.99 $277.00 $280.00 $273.77 218,700
08/05/2026 $288.98 $290.04 $294.86 $288.75 181,100
Graphs are not available, please refer to the detailed table