Find a quote

BOMBARDIER INC., CL. B, SV

291.04 Down -2.52 (-0.87 %)

Delayed : 2026/05/27 17:40:00

  • Previous close $293.56
  • Opening $296.63
  • Today High $300.95
  • Today Low $289.92
  • Price Bid $289.92
  • Price Ask $289.92
  • 52 Weeks High $303.25
  • 52 Weeks Low $91.02
  • Size Bid 1
  • Size Ask 3
  • Volume 380,645

Intraday history

Hour Last Change High Low Volume
04:00 PM $291.04 Down $ -0.53 $291.04 $291.04 32,600
03:59 PM $291.57 Up $1.53 $291.57 $289.92 16,600
03:58 PM $290.04 Down $ -0.44 $290.97 $290.04 9,200
03:57 PM $290.48 Down $ -0.42 $291.00 $290.18 12,800
03:56 PM $290.90 Up $0.35 $291.37 $290.55 9,400
03:55 PM $290.55 Up $0.10 $291.00 $290.00 11,500
03:54 PM $290.45 Down $ -0.33 $290.80 $290.28 5,200
03:53 PM $290.78 Up $0.19 $291.26 $290.08 11,200
03:52 PM $290.59 Down $ -1.74 $292.19 $290.59 8,600
03:51 PM $292.33 Down $ -0.13 $292.61 $292.18 2,700
03:50 PM $292.46 Up $0.01 $292.64 $292.24 700
03:49 PM $292.44 Down $ -0.02 $292.44 $292.44 200
03:48 PM $292.46 Down $ -0.30 $292.80 $292.46 3,200
03:47 PM $292.76 Down $ -0.25 $292.77 $292.76 400
03:46 PM $293.01 Up $0.12 $293.01 $292.70 900
03:45 PM $292.89 Up $0.19 $292.89 $292.69 200
03:44 PM $292.70 Down $ -0.23 $292.97 $292.70 2,000
03:42 PM $292.93 Up $0.00 $292.93 $292.93 200
03:42 PM $292.93 Up $0.00 $292.93 $292.93 0
03:41 PM $292.93 Up $0.25 $292.93 $292.92 600
03:40 PM $292.67 Up $0.01 $292.67 $292.67 100
03:39 PM $292.66 Down $ -0.30 $292.96 $292.66 400
03:37 PM $292.96 Up $0.26 $292.96 $292.96 100
03:37 PM $292.96 Up $0.00 $292.96 $292.96 0
03:36 PM $292.70 Down $ -0.21 $292.91 $292.70 1,500
03:34 PM $292.91 Down $ -0.04 $293.11 $292.90 500
03:34 PM $292.91 Up $0.00 $293.11 $292.90 0
03:33 PM $292.95 Down $ -0.45 $293.15 $292.95 500
03:32 PM $293.40 Up $0.32 $293.40 $292.92 2,200
03:31 PM $293.08 Up $0.13 $293.08 $293.08 100
03:29 PM $292.96 Up $0.00 $292.96 $292.96 200
03:29 PM $292.96 Up $0.00 $292.96 $292.96 0
03:28 PM $292.96 Up $0.15 $292.96 $292.68 200
03:25 PM $292.80 Down $ -0.47 $293.04 $292.80 600
03:25 PM $292.80 Up $0.00 $293.04 $292.80 0
03:25 PM $292.80 Up $0.00 $293.04 $292.80 0
03:23 PM $293.27 Up $0.00 $293.27 $293.27 100
03:23 PM $293.27 Up $0.00 $293.27 $293.27 0
03:22 PM $293.27 Up $0.05 $293.27 $293.27 200
03:21 PM $293.22 Up $0.11 $293.22 $293.22 100
03:19 PM $293.12 Down $ -0.07 $293.12 $293.12 100
03:19 PM $293.12 Up $0.00 $293.12 $293.12 0
03:17 PM $293.19 Up $0.00 $293.19 $293.19 100
03:17 PM $293.19 Up $0.00 $293.19 $293.19 0
03:14 PM $293.19 Down $ -0.29 $293.36 $293.19 400
03:14 PM $293.19 Up $0.00 $293.36 $293.19 0
03:14 PM $293.19 Up $0.00 $293.36 $293.19 0
03:13 PM $293.48 Down $ -0.37 $293.77 $293.48 4,600
03:12 PM $293.85 Down $ -0.15 $294.06 $293.68 6,700
03:11 PM $294.00 Up $0.02 $294.00 $293.98 700
03:09 PM $293.98 Up $0.23 $293.98 $293.76 600
03:09 PM $293.98 Up $0.00 $293.98 $293.76 0
03:07 PM $293.75 Up $0.23 $293.98 $293.75 800
03:07 PM $293.75 Up $0.00 $293.98 $293.75 0
03:05 PM $293.52 Down $ -0.44 $293.56 $293.50 500
03:05 PM $293.52 Up $0.00 $293.56 $293.50 0
03:04 PM $293.96 Up $0.46 $293.96 $293.96 200
03:03 PM $293.50 Up $0.01 $293.50 $293.10 200
03:02 PM $293.49 Up $0.32 $293.49 $292.63 1,100
03:01 PM $293.17 Down $ -0.13 $293.17 $293.17 200
03:00 PM $293.30 Up $0.37 $293.30 $293.16 200
02:59 PM $292.94 Down $ -0.38 $292.94 $292.94 100
02:54 PM $293.31 Up $0.14 $293.31 $293.26 200
02:54 PM $293.31 Up $0.00 $293.31 $293.26 0
02:54 PM $293.31 Up $0.00 $293.31 $293.26 0
02:54 PM $293.31 Up $0.00 $293.31 $293.26 0
02:54 PM $293.31 Up $0.00 $293.31 $293.26 0
02:49 PM $293.17 Down $ -0.15 $293.17 $293.17 100
02:49 PM $293.17 Up $0.00 $293.17 $293.17 0
02:49 PM $293.17 Up $0.00 $293.17 $293.17 0
02:49 PM $293.17 Up $0.00 $293.17 $293.17 0
02:49 PM $293.17 Up $0.00 $293.17 $293.17 0
02:48 PM $293.32 Up $0.32 $293.32 $293.14 200
02:46 PM $293.00 Down $ -0.14 $293.07 $293.00 300
02:46 PM $293.00 Up $0.00 $293.07 $293.00 0
02:45 PM $293.14 Up $0.06 $293.14 $293.14 100
02:41 PM $293.08 Up $0.56 $293.08 $292.88 400
02:41 PM $293.08 Up $0.00 $293.08 $292.88 0
02:41 PM $293.08 Up $0.00 $293.08 $292.88 0
02:41 PM $293.08 Up $0.00 $293.08 $292.88 0
02:40 PM $292.52 Down $ -0.12 $292.52 $292.52 100
02:37 PM $292.64 Up $0.04 $292.64 $292.64 100
02:37 PM $292.64 Up $0.00 $292.64 $292.64 0
02:37 PM $292.64 Up $0.00 $292.64 $292.64 0
02:36 PM $292.60 Up $0.19 $292.60 $292.40 900
02:35 PM $292.41 Down $ -0.01 $292.41 $292.40 200
02:32 PM $292.42 Up $0.16 $292.42 $292.29 500
02:32 PM $292.42 Up $0.00 $292.42 $292.29 0
02:32 PM $292.42 Up $0.00 $292.42 $292.29 0
02:30 PM $292.26 Up $0.51 $292.26 $292.26 100
02:30 PM $292.26 Up $0.00 $292.26 $292.26 0
02:27 PM $291.75 Down $ -0.33 $292.02 $291.75 300
02:27 PM $291.75 Up $0.00 $292.02 $291.75 0
02:27 PM $291.75 Up $0.00 $292.02 $291.75 0
02:25 PM $292.08 Down $ -0.29 $292.08 $292.08 100
02:25 PM $292.08 Up $0.00 $292.08 $292.08 0
02:21 PM $292.37 Up $0.03 $292.37 $292.37 100
02:21 PM $292.37 Up $0.00 $292.37 $292.37 0
02:21 PM $292.37 Up $0.00 $292.37 $292.37 0
02:21 PM $292.37 Up $0.00 $292.37 $292.37 0
02:20 PM $292.34 Up $0.26 $292.34 $292.34 100
02:19 PM $292.08 Down $ -0.02 $292.08 $291.80 700
02:17 PM $292.10 Down $ -0.07 $292.10 $292.10 100
02:17 PM $292.10 Up $0.00 $292.10 $292.10 0
02:16 PM $292.18 Down $ -0.03 $292.18 $292.18 100
02:14 PM $292.21 Up $0.22 $292.21 $291.99 1,900
02:14 PM $292.21 Up $0.00 $292.21 $291.99 0
02:13 PM $291.99 Up $0.25 $291.99 $291.99 100
02:12 PM $291.75 Up $0.02 $291.75 $291.75 100
02:10 PM $291.73 Up $0.39 $291.73 $291.73 100
02:10 PM $291.73 Up $0.00 $291.73 $291.73 0
02:06 PM $291.34 Up $0.04 $291.98 $291.34 300
02:06 PM $291.34 Up $0.00 $291.98 $291.34 0
02:06 PM $291.34 Up $0.00 $291.98 $291.34 0
02:06 PM $291.34 Up $0.00 $291.98 $291.34 0
02:03 PM $291.30 Down $ -0.18 $291.45 $291.30 400
02:03 PM $291.30 Up $0.00 $291.45 $291.30 0
02:03 PM $291.30 Up $0.00 $291.45 $291.30 0
02:01 PM $291.48 Down $ -0.18 $291.66 $291.48 4,900
02:01 PM $291.48 Up $0.00 $291.66 $291.48 0
02:00 PM $291.66 Down $ -0.15 $291.66 $291.66 700
01:59 PM $291.82 Up $0.30 $292.09 $291.54 600
01:56 PM $291.52 Up $0.21 $292.11 $291.52 700
01:56 PM $291.52 Up $0.00 $292.11 $291.52 0
01:56 PM $291.52 Up $0.00 $292.11 $291.52 0
01:53 PM $291.31 Down $ -0.28 $291.36 $291.31 600
01:53 PM $291.31 Up $0.00 $291.36 $291.31 0
01:53 PM $291.31 Up $0.00 $291.36 $291.31 0
01:52 PM $291.59 Up $0.30 $291.65 $291.59 200
01:51 PM $291.29 Up $1.19 $291.64 $290.42 1,000
01:48 PM $290.10 Up $0.07 $291.03 $290.10 300
01:48 PM $290.10 Up $0.00 $291.03 $290.10 0
01:48 PM $290.10 Up $0.00 $291.03 $290.10 0
01:42 PM $290.03 Down $ -0.38 $290.03 $290.03 100
01:42 PM $290.03 Up $0.00 $290.03 $290.03 0
01:42 PM $290.03 Up $0.00 $290.03 $290.03 0
01:42 PM $290.03 Up $0.00 $290.03 $290.03 0
01:42 PM $290.03 Up $0.00 $290.03 $290.03 0
01:42 PM $290.03 Up $0.00 $290.03 $290.03 0
01:39 PM $290.41 Down $ -0.34 $291.18 $290.41 1,600
01:39 PM $290.41 Up $0.00 $291.18 $290.41 0
01:39 PM $290.41 Up $0.00 $291.18 $290.41 0
01:37 PM $290.75 Down $ -0.25 $290.76 $290.75 200
01:37 PM $290.75 Up $0.00 $290.76 $290.75 0
01:35 PM $291.00 Up $0.00 $291.00 $291.00 700
01:35 PM $291.00 Up $0.00 $291.00 $291.00 0
01:32 PM $291.00 Down $ -0.65 $291.67 $290.94 3,200
01:32 PM $291.00 Up $0.00 $291.67 $290.94 0
01:32 PM $291.00 Up $0.00 $291.67 $290.94 0
01:31 PM $291.65 Down $ -0.27 $291.85 $291.65 1,400
01:28 PM $291.92 Down $ -0.73 $291.94 $291.83 1,100
01:28 PM $291.92 Up $0.00 $291.94 $291.83 0
01:28 PM $291.92 Up $0.00 $291.94 $291.83 0
01:26 PM $292.65 Up $0.21 $292.66 $292.65 500
01:26 PM $292.65 Up $0.00 $292.66 $292.65 0
01:25 PM $292.44 Up $0.15 $292.44 $292.43 400
01:20 PM $292.29 Up $0.08 $292.44 $292.21 1,000
01:20 PM $292.29 Up $0.00 $292.44 $292.21 0
01:20 PM $292.29 Up $0.00 $292.44 $292.21 0
01:20 PM $292.29 Up $0.00 $292.44 $292.21 0
01:20 PM $292.29 Up $0.00 $292.44 $292.21 0
01:16 PM $292.21 Up $0.71 $292.21 $291.55 1,200
01:16 PM $292.21 Up $0.00 $292.21 $291.55 0
01:16 PM $292.21 Up $0.00 $292.21 $291.55 0
01:16 PM $292.21 Up $0.00 $292.21 $291.55 0
01:14 PM $291.50 Up $0.05 $291.50 $291.35 400
01:14 PM $291.50 Up $0.00 $291.50 $291.35 0
01:11 PM $291.45 Down $ -1.33 $292.30 $291.45 2,100
01:11 PM $291.45 Up $0.00 $292.30 $291.45 0
01:11 PM $291.45 Up $0.00 $292.30 $291.45 0
01:07 PM $292.78 Down $ -0.12 $292.78 $292.76 400
01:07 PM $292.78 Up $0.00 $292.78 $292.76 0
01:07 PM $292.78 Up $0.00 $292.78 $292.76 0
01:07 PM $292.78 Up $0.00 $292.78 $292.76 0
01:06 PM $292.90 Down $ -0.43 $293.33 $292.90 2,700
01:04 PM $293.33 Down $ -0.02 $293.33 $293.33 100
01:04 PM $293.33 Up $0.00 $293.33 $293.33 0
01:02 PM $293.35 Up $0.03 $293.35 $293.35 100
01:02 PM $293.35 Up $0.00 $293.35 $293.35 0
12:55 PM $293.32 Down $ -0.46 $293.32 $293.32 100
12:55 PM $293.32 Up $0.00 $293.32 $293.32 0
12:55 PM $293.32 Up $0.00 $293.32 $293.32 0
12:55 PM $293.32 Up $0.00 $293.32 $293.32 0
12:55 PM $293.32 Up $0.00 $293.32 $293.32 0
12:55 PM $293.32 Up $0.00 $293.32 $293.32 0
12:55 PM $293.32 Up $0.00 $293.32 $293.32 0
12:54 PM $293.78 Down $ -0.06 $293.81 $293.61 1,500
12:51 PM $293.84 Up $0.01 $293.84 $293.84 100
12:51 PM $293.84 Up $0.00 $293.84 $293.84 0
12:51 PM $293.84 Up $0.00 $293.84 $293.84 0
12:50 PM $293.83 Up $0.00 $293.98 $293.83 200
12:47 PM $293.83 Up $0.00 $293.84 $293.83 400
12:47 PM $293.83 Up $0.00 $293.84 $293.83 0
12:47 PM $293.83 Up $0.00 $293.84 $293.83 0
12:46 PM $293.83 Down $ -0.05 $293.83 $293.82 1,000
12:44 PM $293.88 Down $ -0.15 $293.88 $293.88 100
12:44 PM $293.88 Up $0.00 $293.88 $293.88 0
12:41 PM $294.03 Down $ -0.24 $294.25 $294.03 2,100
12:41 PM $294.03 Up $0.00 $294.25 $294.03 0
12:41 PM $294.03 Up $0.00 $294.25 $294.03 0
12:37 PM $294.27 Up $0.03 $294.27 $294.23 200
12:37 PM $294.27 Up $0.00 $294.27 $294.23 0
12:37 PM $294.27 Up $0.00 $294.27 $294.23 0
12:37 PM $294.27 Up $0.00 $294.27 $294.23 0
12:34 PM $294.23 Up $0.19 $294.23 $294.04 300
12:34 PM $294.23 Up $0.00 $294.23 $294.04 0
12:34 PM $294.23 Up $0.00 $294.23 $294.04 0
12:33 PM $294.04 Down $ -0.21 $294.04 $294.04 100
12:32 PM $294.26 Up $0.23 $294.26 $294.02 600
12:30 PM $294.03 Down $ -0.26 $294.03 $294.03 100
12:30 PM $294.03 Up $0.00 $294.03 $294.03 0
12:27 PM $294.29 Up $0.24 $294.29 $294.29 100
12:27 PM $294.29 Up $0.00 $294.29 $294.29 0
12:27 PM $294.29 Up $0.00 $294.29 $294.29 0
12:26 PM $294.05 Up $0.00 $294.05 $294.05 100
12:23 PM $294.05 Up $0.00 $294.05 $294.05 100
12:23 PM $294.05 Up $0.00 $294.05 $294.05 0
12:23 PM $294.05 Up $0.00 $294.05 $294.05 0
12:21 PM $294.05 Up $0.00 $294.05 $294.05 100
12:21 PM $294.05 Up $0.00 $294.05 $294.05 0
12:20 PM $294.05 Up $0.00 $294.05 $294.05 200
12:19 PM $294.05 Up $0.05 $294.06 $294.05 200
12:14 PM $294.00 Down $ -0.25 $294.05 $294.00 600
12:14 PM $294.00 Up $0.00 $294.05 $294.00 0
12:14 PM $294.00 Up $0.00 $294.05 $294.00 0
12:14 PM $294.00 Up $0.00 $294.05 $294.00 0
12:14 PM $294.00 Up $0.00 $294.05 $294.00 0
12:10 PM $294.25 Down $ -0.17 $294.25 $294.25 100
12:10 PM $294.25 Up $0.00 $294.25 $294.25 0
12:10 PM $294.25 Up $0.00 $294.25 $294.25 0
12:10 PM $294.25 Up $0.00 $294.25 $294.25 0
12:04 PM $294.42 Up $0.40 $294.42 $294.28 500
12:04 PM $294.42 Up $0.00 $294.42 $294.28 0
12:04 PM $294.42 Up $0.00 $294.42 $294.28 0
12:04 PM $294.42 Up $0.00 $294.42 $294.28 0
12:04 PM $294.42 Up $0.00 $294.42 $294.28 0
12:04 PM $294.42 Up $0.00 $294.42 $294.28 0
12:01 PM $294.02 Down $ -0.09 $294.02 $294.02 100
12:01 PM $294.02 Up $0.00 $294.02 $294.02 0
12:01 PM $294.02 Up $0.00 $294.02 $294.02 0
11:59 AM $294.11 Up $0.11 $294.11 $294.00 800
11:59 AM $294.11 Up $0.00 $294.11 $294.00 0
11:53 AM $294.00 Up $0.47 $294.00 $293.73 2,400
11:53 AM $294.00 Up $0.00 $294.00 $293.73 0
11:53 AM $294.00 Up $0.00 $294.00 $293.73 0
11:53 AM $294.00 Up $0.00 $294.00 $293.73 0
11:53 AM $294.00 Up $0.00 $294.00 $293.73 0
11:53 AM $294.00 Up $0.00 $294.00 $293.73 0
11:44 AM $293.53 Up $0.00 $293.55 $293.53 400
11:44 AM $293.53 Up $0.00 $293.55 $293.53 0
11:44 AM $293.53 Up $0.00 $293.55 $293.53 0
11:44 AM $293.53 Up $0.00 $293.55 $293.53 0
11:44 AM $293.53 Up $0.00 $293.55 $293.53 0
11:44 AM $293.53 Up $0.00 $293.55 $293.53 0
11:44 AM $293.53 Up $0.00 $293.55 $293.53 0
11:44 AM $293.53 Up $0.00 $293.55 $293.53 0
11:44 AM $293.53 Up $0.00 $293.55 $293.53 0
11:43 AM $293.53 Down $ -0.05 $293.58 $293.53 400
11:42 AM $293.58 Down $ -0.14 $293.58 $293.58 200
11:39 AM $293.72 Down $ -0.33 $294.05 $293.72 1,400
11:39 AM $293.72 Up $0.00 $294.05 $293.72 0
11:39 AM $293.72 Up $0.00 $294.05 $293.72 0
11:36 AM $294.05 Down $ -0.23 $294.10 $294.05 300
11:36 AM $294.05 Up $0.00 $294.10 $294.05 0
11:36 AM $294.05 Up $0.00 $294.10 $294.05 0
11:33 AM $294.28 Up $0.02 $294.28 $294.28 400
11:33 AM $294.28 Up $0.00 $294.28 $294.28 0
11:33 AM $294.28 Up $0.00 $294.28 $294.28 0
11:31 AM $294.26 Up $0.03 $294.54 $294.17 3,300
11:31 AM $294.26 Up $0.00 $294.54 $294.17 0
11:30 AM $294.23 Up $0.23 $294.55 $293.83 1,000
11:28 AM $294.00 Up $0.00 $294.00 $293.62 4,100
11:28 AM $294.00 Up $0.00 $294.00 $293.62 0
11:24 AM $294.00 Down $ -0.17 $294.00 $294.00 100
11:24 AM $294.00 Up $0.00 $294.00 $294.00 0
11:24 AM $294.00 Up $0.00 $294.00 $294.00 0
11:24 AM $294.00 Up $0.00 $294.00 $294.00 0
11:20 AM $294.17 Down $ -0.36 $294.17 $294.01 200
11:20 AM $294.17 Up $0.00 $294.17 $294.01 0
11:20 AM $294.17 Up $0.00 $294.17 $294.01 0
11:20 AM $294.17 Up $0.00 $294.17 $294.01 0
11:18 AM $294.53 Up $0.52 $294.54 $293.93 1,400
11:18 AM $294.53 Up $0.00 $294.54 $293.93 0
11:15 AM $294.01 Down $ -0.31 $294.01 $293.95 5,800
11:15 AM $294.01 Up $0.00 $294.01 $293.95 0
11:15 AM $294.01 Up $0.00 $294.01 $293.95 0
11:14 AM $294.32 Up $0.32 $294.32 $294.00 500
11:13 AM $294.00 Up $0.04 $294.43 $294.00 300
11:10 AM $293.97 Up $0.10 $293.97 $293.97 100
11:10 AM $293.97 Up $0.00 $293.97 $293.97 0
11:10 AM $293.97 Up $0.00 $293.97 $293.97 0
11:08 AM $293.87 Down $ -0.03 $293.87 $293.87 200
11:08 AM $293.87 Up $0.00 $293.87 $293.87 0
11:05 AM $293.90 Up $0.17 $294.33 $293.90 1,300
11:05 AM $293.90 Up $0.00 $294.33 $293.90 0
11:05 AM $293.90 Up $0.00 $294.33 $293.90 0
11:04 AM $293.73 Up $0.59 $293.73 $292.98 400
11:01 AM $293.14 Up $0.39 $293.14 $292.94 600
11:01 AM $293.14 Up $0.00 $293.14 $292.94 0
11:01 AM $293.14 Up $0.00 $293.14 $292.94 0
11:00 AM $292.75 Up $0.42 $292.75 $292.35 1,000
10:59 AM $292.33 Down $ -0.93 $293.40 $292.33 3,600
10:58 AM $293.26 Down $ -0.17 $293.27 $293.26 400
10:57 AM $293.43 Down $ -0.25 $293.71 $293.42 1,100
10:56 AM $293.68 Down $ -0.05 $293.68 $293.68 200
10:55 AM $293.73 Down $ -0.27 $293.73 $293.73 100
10:54 AM $294.00 Down $ -1.00 $294.36 $294.00 900
10:53 AM $295.00 Up $0.01 $295.00 $294.55 66,200
10:51 AM $294.99 Down $ -0.03 $294.99 $294.99 1,700
10:51 AM $294.99 Up $0.00 $294.99 $294.99 0
10:50 AM $295.02 Down $ -0.22 $295.04 $295.02 300
10:49 AM $295.24 Down $ -0.76 $296.00 $295.24 2,600
10:47 AM $296.00 Up $1.00 $296.00 $295.61 2,800
10:47 AM $296.00 Up $0.00 $296.00 $295.61 0
10:45 AM $295.00 Down $ -0.17 $295.00 $294.87 600
10:45 AM $295.00 Up $0.00 $295.00 $294.87 0
10:44 AM $295.17 Down $ -0.44 $295.17 $295.17 100
10:43 AM $295.61 Up $1.24 $295.61 $294.00 900
10:42 AM $294.37 Down $ -0.30 $294.63 $294.37 500
10:41 AM $294.67 Down $ -0.34 $295.20 $294.67 1,300
10:39 AM $295.01 Down $ -0.41 $295.30 $294.89 1,700
10:39 AM $295.01 Up $0.00 $295.30 $294.89 0
10:37 AM $295.42 Up $0.43 $295.42 $295.09 400
10:37 AM $295.42 Up $0.00 $295.42 $295.09 0
10:36 AM $294.99 Up $0.47 $295.08 $294.69 600
10:35 AM $294.52 Up $0.19 $294.52 $294.20 200
10:32 AM $294.34 Up $0.00 $294.34 $294.34 300
10:32 AM $294.34 Up $0.00 $294.34 $294.34 0
10:32 AM $294.34 Up $0.00 $294.34 $294.34 0
10:31 AM $294.34 Up $0.00 $294.34 $293.74 1,100
10:30 AM $294.34 Up $0.71 $294.55 $293.62 3,900
10:29 AM $293.62 Up $0.02 $293.62 $293.16 700
10:27 AM $293.60 Up $0.00 $293.60 $293.60 2,100
10:27 AM $293.60 Up $0.00 $293.60 $293.60 0
10:25 AM $293.60 Down $ -0.41 $293.94 $293.50 1,900
10:25 AM $293.60 Up $0.00 $293.94 $293.50 0
10:24 AM $294.01 Down $ -0.04 $294.04 $294.00 1,100
10:23 AM $294.05 Down $ -0.47 $294.54 $294.05 1,100
10:22 AM $294.52 Up $0.01 $294.52 $294.52 300
10:21 AM $294.51 Down $ -0.04 $294.51 $294.50 200
10:20 AM $294.55 Up $0.08 $294.82 $294.48 2,800
10:19 AM $294.47 Down $ -0.74 $294.93 $294.47 1,400
10:18 AM $295.22 Up $0.01 $295.22 $294.82 2,900
10:17 AM $295.20 Down $ -0.15 $295.35 $295.20 400
10:16 AM $295.35 Down $ -0.04 $295.42 $295.33 1,700
10:13 AM $295.39 Down $ -0.41 $295.80 $295.39 200
10:13 AM $295.39 Up $0.00 $295.80 $295.39 0
10:13 AM $295.39 Up $0.00 $295.80 $295.39 0
10:11 AM $295.80 Up $0.46 $295.80 $295.80 100
10:11 AM $295.80 Up $0.00 $295.80 $295.80 0
10:10 AM $295.34 Down $ -0.28 $295.61 $295.34 2,100
10:08 AM $295.62 Down $ -0.76 $295.62 $295.62 100
10:08 AM $295.62 Up $0.00 $295.62 $295.62 0
10:06 AM $296.38 Up $0.74 $296.38 $296.38 100
10:06 AM $296.38 Up $0.00 $296.38 $296.38 0
10:05 AM $295.64 Up $0.04 $296.07 $295.60 800
10:04 AM $295.60 Up $0.03 $295.61 $295.60 1,500
10:03 AM $295.57 Down $ -0.43 $295.57 $295.57 100
10:02 AM $296.00 Up $0.43 $296.01 $295.51 2,900
10:01 AM $295.57 Down $ -0.74 $295.57 $295.57 100
10:00 AM $296.31 Up $0.98 $296.31 $296.31 100
09:59 AM $295.33 Down $ -0.40 $295.73 $295.32 1,600
09:57 AM $295.73 Up $0.11 $295.73 $295.73 100
09:57 AM $295.73 Up $0.00 $295.73 $295.73 0
09:56 AM $295.63 Up $0.52 $296.31 $295.63 200
09:55 AM $295.10 Down $ -0.56 $295.70 $295.10 200
09:53 AM $295.66 Up $0.62 $295.66 $294.86 1,600
09:53 AM $295.66 Up $0.00 $295.66 $294.86 0
09:52 AM $295.04 Down $ -0.63 $295.10 $295.04 800
09:50 AM $295.67 Up $0.66 $295.67 $295.67 100
09:50 AM $295.67 Up $0.00 $295.67 $295.67 0
09:49 AM $295.01 Up $0.18 $295.01 $295.01 100
09:47 AM $294.83 Down $ -0.44 $295.28 $294.83 1,000
09:47 AM $294.83 Up $0.00 $295.28 $294.83 0
09:44 AM $295.27 Down $ -0.73 $296.04 $295.27 600
09:44 AM $295.27 Up $0.00 $296.04 $295.27 0
09:44 AM $295.27 Up $0.00 $296.04 $295.27 0
09:43 AM $296.00 Down $ -0.06 $296.80 $296.00 400
09:38 AM $296.06 Down $ -0.41 $296.06 $296.00 1,300
09:38 AM $296.06 Up $0.00 $296.06 $296.00 0
09:38 AM $296.06 Up $0.00 $296.06 $296.00 0
09:38 AM $296.06 Up $0.00 $296.06 $296.00 0
09:38 AM $296.06 Up $0.00 $296.06 $296.00 0
09:37 AM $296.47 Down $ -0.83 $296.52 $296.47 200
09:35 AM $297.30 Up $0.33 $297.30 $296.99 600
09:35 AM $297.30 Up $0.00 $297.30 $296.99 0
09:34 AM $296.97 Down $ -1.03 $297.16 $296.80 2,900
09:33 AM $298.00 Down $ -0.05 $298.00 $298.00 200
09:32 AM $298.05 Down $ -2.90 $300.00 $297.90 6,200
09:31 AM $300.95 Up $4.32 $300.95 $296.66 9,100
09:30 AM $296.63 Up $3.07 $296.63 $296.63 4,900
Previous close $293.56

One month history

Date Closing Opening High Low Volume
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
07/05/2026 $292.76 $294.70 $296.00 $291.50 211,900
06/05/2026 $296.66 $294.31 $297.04 $288.70 256,600
05/05/2026 $283.90 $283.15 $285.51 $281.42 193,100
04/05/2026 $279.39 $281.17 $283.08 $278.09 224,100
01/05/2026 $285.83 $287.26 $290.48 $283.97 217,700
30/04/2026 $288.64 $278.92 $288.90 $278.16 615,000
29/04/2026 $239.31 $236.51 $239.85 $236.51 157,600
28/04/2026 $235.80 $237.74 $239.86 $235.48 167,700
27/04/2026 $239.64 $240.00 $240.32 $236.66 168,800
24/04/2026 $242.46 $243.82 $243.82 $241.77 98,700
23/04/2026 $245.72 $250.56 $251.11 $245.08 215,600
22/04/2026 $250.59 $249.86 $251.79 $249.24 125,800
21/04/2026 $256.90 $256.66 $259.37 $255.11 174,700
20/04/2026 $262.84 $264.51 $265.02 $262.23 76,800
17/04/2026 $267.00 $266.54 $268.55 $264.58 196,100
16/04/2026 $260.33 $256.00 $261.58 $256.00 199,800
15/04/2026 $269.00 $272.00 $272.24 $266.83 200,900
14/04/2026 $278.01 $273.71 $278.25 $272.61 256,600
Graphs are not available, please refer to the detailed table