Find a quote
BRP INC
86.33 Up 1.90 (2.20 %)
Delayed : 2024/03/27 16:00:01
- Previous close $84.43
- Opening $84.81
- Price Bid $82.75
- Price Ask $82.75
- Size Bid 32
- Size Ask 32
- Today High $86.78
- Today Low $84.55
- 52 Weeks High $122.41
- 52 Weeks Low $77.42
- Volume 233,578
Fundamentals
- P/E Ratio : 7.49
- Earnings/Share : 0.64
- Dividends/Share : $0.18
- Current Div. Yield : 0.83
- Market Cap (M) : 6,506.34
- Shares Out (M) : 75.37
- Exchange : XTSE
- Ex Dividend Date : 2023/12/28
Intraday history
Hour | Last | Change | High | Low | Volume |
---|---|---|---|---|---|
04:00 PM | $86.33 | Down $ -0.03 | $86.33 | $86.33 | 38,100 |
03:59 PM | $86.36 | Up $0.00 | $86.40 | $86.36 | 9,400 |
03:58 PM | $86.36 | Down $ -0.05 | $86.43 | $86.34 | 10,500 |
03:57 PM | $86.41 | Down $ -0.07 | $86.50 | $86.41 | 5,000 |
03:56 PM | $86.48 | Down $ -0.07 | $86.56 | $86.48 | 1,900 |
03:55 PM | $86.55 | Down $ -0.06 | $86.62 | $86.55 | 3,300 |
03:54 PM | $86.61 | Up $0.04 | $86.62 | $86.57 | 1,600 |
03:53 PM | $86.57 | Up $0.04 | $86.59 | $86.51 | 2,500 |
03:52 PM | $86.53 | Down $ -0.05 | $86.63 | $86.53 | 2,000 |
03:51 PM | $86.58 | Up $0.04 | $86.67 | $86.58 | 1,500 |
03:50 PM | $86.54 | Down $ -0.20 | $86.74 | $86.47 | 3,800 |
03:49 PM | $86.74 | Up $0.02 | $86.78 | $86.74 | 2,000 |
03:48 PM | $86.72 | Up $0.02 | $86.72 | $86.69 | 800 |
03:47 PM | $86.70 | Up $0.07 | $86.70 | $86.64 | 900 |
03:46 PM | $86.63 | Down $ -0.04 | $86.64 | $86.58 | 900 |
03:45 PM | $86.67 | Up $0.03 | $86.69 | $86.64 | 900 |
03:44 PM | $86.64 | Up $0.07 | $86.64 | $86.59 | 500 |
03:43 PM | $86.57 | Up $0.06 | $86.58 | $86.54 | 1,200 |
03:42 PM | $86.51 | Down $ -0.03 | $86.55 | $86.49 | 1,400 |
03:41 PM | $86.54 | Up $0.08 | $86.54 | $86.47 | 1,600 |
03:40 PM | $86.46 | Up $0.02 | $86.46 | $86.43 | 1,000 |
03:39 PM | $86.44 | Up $0.12 | $86.45 | $86.32 | 2,000 |
03:38 PM | $86.32 | Down $ -0.04 | $86.37 | $86.30 | 1,900 |
03:36 PM | $86.36 | Down $ -0.07 | $86.44 | $86.36 | 1,200 |
03:36 PM | $86.36 | Up $0.00 | $86.44 | $86.36 | 0 |
03:35 PM | $86.43 | Up $0.04 | $86.43 | $86.43 | 300 |
03:34 PM | $86.39 | Down $ -0.04 | $86.40 | $86.39 | 400 |
03:33 PM | $86.43 | Up $0.09 | $86.43 | $86.38 | 1,400 |
03:31 PM | $86.35 | Up $0.00 | $86.35 | $86.30 | 300 |
03:31 PM | $86.35 | Up $0.00 | $86.35 | $86.30 | 0 |
03:30 PM | $86.34 | Down $ -0.08 | $86.42 | $86.34 | 1,100 |
03:29 PM | $86.42 | Up $0.05 | $86.42 | $86.42 | 200 |
03:28 PM | $86.37 | Up $0.03 | $86.38 | $86.29 | 1,100 |
03:27 PM | $86.34 | Up $0.14 | $86.34 | $86.30 | 3,600 |
03:25 PM | $86.20 | Down $ -0.01 | $86.20 | $86.20 | 100 |
03:25 PM | $86.20 | Up $0.00 | $86.20 | $86.20 | 0 |
03:24 PM | $86.21 | Down $ -0.14 | $86.28 | $86.21 | 300 |
03:23 PM | $86.35 | Down $ -0.02 | $86.43 | $86.35 | 1,100 |
03:22 PM | $86.37 | Down $ -0.09 | $86.43 | $86.37 | 1,900 |
03:19 PM | $86.46 | Down $ -0.14 | $86.56 | $86.41 | 2,700 |
03:19 PM | $86.46 | Up $0.00 | $86.56 | $86.41 | 0 |
03:19 PM | $86.46 | Up $0.00 | $86.56 | $86.41 | 0 |
03:18 PM | $86.60 | Up $0.04 | $86.60 | $86.60 | 100 |
03:17 PM | $86.56 | Down $ -0.01 | $86.56 | $86.56 | 100 |
03:15 PM | $86.57 | Down $ -0.07 | $86.64 | $86.57 | 900 |
03:15 PM | $86.57 | Up $0.00 | $86.64 | $86.57 | 0 |
03:14 PM | $86.64 | Up $0.08 | $86.64 | $86.60 | 1,500 |
03:12 PM | $86.56 | Up $0.03 | $86.56 | $86.56 | 100 |
03:12 PM | $86.56 | Up $0.00 | $86.56 | $86.56 | 0 |
03:11 PM | $86.53 | Up $0.00 | $86.53 | $86.53 | 100 |
03:10 PM | $86.53 | Down $ -0.10 | $86.63 | $86.53 | 500 |
03:09 PM | $86.63 | Down $ -0.03 | $86.63 | $86.63 | 100 |
03:08 PM | $86.66 | Up $0.04 | $86.66 | $86.65 | 600 |
03:07 PM | $86.62 | Up $0.06 | $86.62 | $86.61 | 500 |
03:06 PM | $86.56 | Up $0.00 | $86.57 | $86.54 | 2,400 |
03:04 PM | $86.56 | Up $0.05 | $86.56 | $86.49 | 1,200 |
03:04 PM | $86.56 | Up $0.00 | $86.56 | $86.49 | 0 |
03:03 PM | $86.51 | Up $0.08 | $86.51 | $86.43 | 1,400 |
03:01 PM | $86.43 | Down $ -0.09 | $86.54 | $86.43 | 1,200 |
03:01 PM | $86.43 | Up $0.00 | $86.54 | $86.43 | 0 |
03:00 PM | $86.52 | Down $ -0.03 | $86.53 | $86.52 | 500 |
02:59 PM | $86.55 | Down $ -0.01 | $86.55 | $86.55 | 500 |
02:58 PM | $86.56 | Up $0.12 | $86.56 | $86.54 | 200 |
02:57 PM | $86.45 | Up $0.06 | $86.47 | $86.38 | 1,100 |
02:56 PM | $86.38 | Up $0.00 | $86.38 | $86.38 | 100 |
02:54 PM | $86.38 | Down $ -0.07 | $86.43 | $86.38 | 600 |
02:54 PM | $86.38 | Up $0.00 | $86.43 | $86.38 | 0 |
02:53 PM | $86.45 | Down $ -0.07 | $86.45 | $86.45 | 100 |
02:52 PM | $86.52 | Up $0.04 | $86.52 | $86.48 | 300 |
02:49 PM | $86.48 | Down $ -0.05 | $86.48 | $86.48 | 100 |
02:49 PM | $86.48 | Up $0.00 | $86.48 | $86.48 | 0 |
02:49 PM | $86.48 | Up $0.00 | $86.48 | $86.48 | 0 |
02:46 PM | $86.53 | Down $ -0.03 | $86.61 | $86.53 | 1,100 |
02:46 PM | $86.53 | Up $0.00 | $86.61 | $86.53 | 0 |
02:46 PM | $86.53 | Up $0.00 | $86.61 | $86.53 | 0 |
02:45 PM | $86.56 | Down $ -0.02 | $86.56 | $86.55 | 300 |
02:44 PM | $86.58 | Down $ -0.07 | $86.64 | $86.58 | 500 |
02:43 PM | $86.65 | Down $ -0.03 | $86.65 | $86.65 | 100 |
02:42 PM | $86.68 | Up $0.05 | $86.68 | $86.59 | 1,600 |
02:38 PM | $86.63 | Up $0.01 | $86.63 | $86.63 | 500 |
02:38 PM | $86.63 | Up $0.00 | $86.63 | $86.63 | 0 |
02:38 PM | $86.63 | Up $0.00 | $86.63 | $86.63 | 0 |
02:38 PM | $86.63 | Up $0.00 | $86.63 | $86.63 | 0 |
02:37 PM | $86.62 | Up $0.05 | $86.62 | $86.54 | 600 |
02:36 PM | $86.57 | Down $ -0.08 | $86.57 | $86.57 | 100 |
02:33 PM | $86.65 | Down $ -0.01 | $86.65 | $86.65 | 100 |
02:33 PM | $86.65 | Up $0.00 | $86.65 | $86.65 | 0 |
02:33 PM | $86.65 | Up $0.00 | $86.65 | $86.65 | 0 |
02:30 PM | $86.65 | Down $ -0.03 | $86.73 | $86.65 | 500 |
02:30 PM | $86.65 | Up $0.00 | $86.73 | $86.65 | 0 |
02:30 PM | $86.65 | Up $0.00 | $86.73 | $86.65 | 0 |
02:28 PM | $86.68 | Down $ -0.09 | $86.70 | $86.68 | 800 |
02:28 PM | $86.68 | Up $0.00 | $86.70 | $86.68 | 0 |
02:25 PM | $86.77 | Up $0.06 | $86.77 | $86.77 | 100 |
02:25 PM | $86.77 | Up $0.00 | $86.77 | $86.77 | 0 |
02:25 PM | $86.77 | Up $0.00 | $86.77 | $86.77 | 0 |
02:24 PM | $86.71 | Down $ -0.03 | $86.74 | $86.71 | 200 |
02:22 PM | $86.74 | Up $0.40 | $86.74 | $86.42 | 6,200 |
02:22 PM | $86.74 | Up $0.00 | $86.74 | $86.42 | 0 |
02:20 PM | $86.34 | Down $ -0.11 | $86.34 | $86.34 | 100 |
02:20 PM | $86.34 | Up $0.00 | $86.34 | $86.34 | 0 |
02:15 PM | $86.45 | Up $0.03 | $86.45 | $86.36 | 700 |
02:15 PM | $86.45 | Up $0.00 | $86.45 | $86.36 | 0 |
02:15 PM | $86.45 | Up $0.00 | $86.45 | $86.36 | 0 |
02:15 PM | $86.45 | Up $0.00 | $86.45 | $86.36 | 0 |
02:15 PM | $86.45 | Up $0.00 | $86.45 | $86.36 | 0 |
02:14 PM | $86.42 | Down $ -0.01 | $86.42 | $86.42 | 100 |
02:11 PM | $86.43 | Up $0.04 | $86.43 | $86.42 | 700 |
02:11 PM | $86.43 | Up $0.00 | $86.43 | $86.42 | 0 |
02:11 PM | $86.43 | Up $0.00 | $86.43 | $86.42 | 0 |
02:09 PM | $86.39 | Up $0.06 | $86.39 | $86.37 | 500 |
02:09 PM | $86.39 | Up $0.00 | $86.39 | $86.37 | 0 |
02:07 PM | $86.33 | Up $0.03 | $86.34 | $86.32 | 600 |
02:07 PM | $86.33 | Up $0.00 | $86.34 | $86.32 | 0 |
02:04 PM | $86.30 | Down $ -0.11 | $86.35 | $86.30 | 1,600 |
02:04 PM | $86.30 | Up $0.00 | $86.35 | $86.30 | 0 |
02:04 PM | $86.30 | Up $0.00 | $86.35 | $86.30 | 0 |
02:01 PM | $86.40 | Up $0.04 | $86.40 | $86.40 | 100 |
02:01 PM | $86.40 | Up $0.00 | $86.40 | $86.40 | 0 |
02:01 PM | $86.40 | Up $0.00 | $86.40 | $86.40 | 0 |
01:57 PM | $86.36 | Up $0.16 | $86.36 | $86.29 | 1,100 |
01:57 PM | $86.36 | Up $0.00 | $86.36 | $86.29 | 0 |
01:57 PM | $86.36 | Up $0.00 | $86.36 | $86.29 | 0 |
01:57 PM | $86.36 | Up $0.00 | $86.36 | $86.29 | 0 |
01:55 PM | $86.20 | Down $ -0.18 | $86.38 | $86.20 | 1,200 |
01:55 PM | $86.20 | Up $0.00 | $86.38 | $86.20 | 0 |
01:54 PM | $86.38 | Down $ -0.08 | $86.47 | $86.38 | 1,100 |
01:52 PM | $86.46 | Up $0.06 | $86.46 | $86.46 | 100 |
01:52 PM | $86.46 | Up $0.00 | $86.46 | $86.46 | 0 |
01:50 PM | $86.40 | Down $ -0.11 | $86.41 | $86.40 | 200 |
01:50 PM | $86.40 | Up $0.00 | $86.41 | $86.40 | 0 |
01:49 PM | $86.51 | Up $0.10 | $86.51 | $86.51 | 200 |
01:45 PM | $86.41 | Down $ -0.08 | $86.41 | $86.41 | 400 |
01:45 PM | $86.41 | Up $0.00 | $86.41 | $86.41 | 0 |
01:45 PM | $86.41 | Up $0.00 | $86.41 | $86.41 | 0 |
01:45 PM | $86.41 | Up $0.00 | $86.41 | $86.41 | 0 |
01:44 PM | $86.49 | Up $0.02 | $86.49 | $86.45 | 900 |
01:43 PM | $86.47 | Down $ -0.14 | $86.52 | $86.47 | 400 |
01:41 PM | $86.61 | Up $0.00 | $86.61 | $86.56 | 700 |
01:41 PM | $86.61 | Up $0.00 | $86.61 | $86.56 | 0 |
01:40 PM | $86.61 | Down $ -0.04 | $86.61 | $86.61 | 100 |
01:39 PM | $86.65 | Up $0.14 | $86.65 | $86.52 | 3,100 |
01:36 PM | $86.51 | Up $0.07 | $86.51 | $86.48 | 900 |
01:36 PM | $86.51 | Up $0.00 | $86.51 | $86.48 | 0 |
01:36 PM | $86.51 | Up $0.00 | $86.51 | $86.48 | 0 |
01:35 PM | $86.44 | Up $0.01 | $86.44 | $86.44 | 100 |
01:34 PM | $86.43 | Down $ -0.08 | $86.44 | $86.43 | 400 |
01:33 PM | $86.51 | Up $0.05 | $86.51 | $86.48 | 300 |
01:30 PM | $86.46 | Down $ -0.21 | $86.51 | $86.46 | 900 |
01:30 PM | $86.46 | Up $0.00 | $86.51 | $86.46 | 0 |
01:30 PM | $86.46 | Up $0.00 | $86.51 | $86.46 | 0 |
01:26 PM | $86.67 | Down $ -0.02 | $86.67 | $86.67 | 100 |
01:26 PM | $86.67 | Up $0.00 | $86.67 | $86.67 | 0 |
01:26 PM | $86.67 | Up $0.00 | $86.67 | $86.67 | 0 |
01:26 PM | $86.67 | Up $0.00 | $86.67 | $86.67 | 0 |
01:25 PM | $86.69 | Up $0.08 | $86.69 | $86.69 | 100 |
01:20 PM | $86.61 | Up $0.04 | $86.61 | $86.56 | 1,100 |
01:20 PM | $86.61 | Up $0.00 | $86.61 | $86.56 | 0 |
01:20 PM | $86.61 | Up $0.00 | $86.61 | $86.56 | 0 |
01:20 PM | $86.61 | Up $0.00 | $86.61 | $86.56 | 0 |
01:20 PM | $86.61 | Up $0.00 | $86.61 | $86.56 | 0 |
01:19 PM | $86.57 | Down $ -0.01 | $86.57 | $86.57 | 100 |
01:17 PM | $86.58 | Up $0.08 | $86.58 | $86.58 | 200 |
01:17 PM | $86.58 | Up $0.00 | $86.58 | $86.58 | 0 |
01:16 PM | $86.50 | Up $0.13 | $86.50 | $86.44 | 600 |
01:15 PM | $86.37 | Up $0.28 | $86.37 | $86.10 | 2,600 |
01:13 PM | $86.10 | Up $0.03 | $86.10 | $86.10 | 400 |
01:13 PM | $86.10 | Up $0.00 | $86.10 | $86.10 | 0 |
01:11 PM | $86.07 | Up $0.01 | $86.07 | $86.07 | 100 |
01:11 PM | $86.07 | Up $0.00 | $86.07 | $86.07 | 0 |
01:10 PM | $86.06 | Up $0.00 | $86.06 | $86.06 | 100 |
01:05 PM | $86.06 | Down $ -0.03 | $86.07 | $86.06 | 500 |
01:05 PM | $86.06 | Up $0.00 | $86.07 | $86.06 | 0 |
01:05 PM | $86.06 | Up $0.00 | $86.07 | $86.06 | 0 |
01:05 PM | $86.06 | Up $0.00 | $86.07 | $86.06 | 0 |
01:05 PM | $86.06 | Up $0.00 | $86.07 | $86.06 | 0 |
01:04 PM | $86.09 | Down $ -0.01 | $86.09 | $86.09 | 400 |
01:03 PM | $86.10 | Down $ -0.01 | $86.10 | $86.10 | 100 |
01:02 PM | $86.11 | Up $0.01 | $86.11 | $86.11 | 400 |
01:01 PM | $86.10 | Up $0.03 | $86.12 | $86.09 | 800 |
12:58 PM | $86.07 | Down $ -0.02 | $86.10 | $86.05 | 1,000 |
12:58 PM | $86.07 | Up $0.00 | $86.10 | $86.05 | 0 |
12:58 PM | $86.07 | Up $0.00 | $86.10 | $86.05 | 0 |
12:57 PM | $86.09 | Up $0.00 | $86.09 | $86.08 | 300 |
12:56 PM | $86.09 | Up $0.00 | $86.10 | $86.09 | 400 |
12:55 PM | $86.09 | Down $ -0.03 | $86.09 | $86.09 | 100 |
12:54 PM | $86.12 | Down $ -0.07 | $86.13 | $86.12 | 700 |
12:53 PM | $86.20 | Up $0.04 | $86.20 | $86.20 | 100 |
12:51 PM | $86.15 | Down $ -0.06 | $86.20 | $86.15 | 500 |
12:51 PM | $86.15 | Up $0.00 | $86.20 | $86.15 | 0 |
12:50 PM | $86.21 | Down $ -0.03 | $86.24 | $86.21 | 300 |
12:49 PM | $86.24 | Down $ -0.02 | $86.26 | $86.23 | 1,100 |
12:48 PM | $86.26 | Up $0.02 | $86.28 | $86.26 | 400 |
12:46 PM | $86.24 | Down $ -0.04 | $86.24 | $86.24 | 100 |
12:46 PM | $86.24 | Up $0.00 | $86.24 | $86.24 | 0 |
12:44 PM | $86.28 | Up $0.02 | $86.28 | $86.28 | 100 |
12:44 PM | $86.28 | Up $0.00 | $86.28 | $86.28 | 0 |
12:42 PM | $86.27 | Down $ -0.02 | $86.27 | $86.27 | 200 |
12:42 PM | $86.27 | Up $0.00 | $86.27 | $86.27 | 0 |
12:41 PM | $86.28 | Down $ -0.01 | $86.28 | $86.28 | 100 |
12:40 PM | $86.29 | Up $0.09 | $86.29 | $86.25 | 500 |
12:39 PM | $86.20 | Down $ -0.07 | $86.25 | $86.20 | 600 |
12:36 PM | $86.27 | Up $0.05 | $86.27 | $86.19 | 700 |
12:36 PM | $86.27 | Up $0.00 | $86.27 | $86.19 | 0 |
12:36 PM | $86.27 | Up $0.00 | $86.27 | $86.19 | 0 |
12:35 PM | $86.22 | Up $0.02 | $86.22 | $86.22 | 100 |
12:33 PM | $86.21 | Up $0.00 | $86.28 | $86.18 | 3,800 |
12:33 PM | $86.21 | Up $0.00 | $86.28 | $86.18 | 0 |
12:30 PM | $86.20 | Up $0.05 | $86.20 | $86.09 | 1,500 |
12:30 PM | $86.20 | Up $0.00 | $86.20 | $86.09 | 0 |
12:30 PM | $86.20 | Up $0.00 | $86.20 | $86.09 | 0 |
12:26 PM | $86.15 | Up $0.05 | $86.18 | $86.15 | 500 |
12:26 PM | $86.15 | Up $0.00 | $86.18 | $86.15 | 0 |
12:26 PM | $86.15 | Up $0.00 | $86.18 | $86.15 | 0 |
12:26 PM | $86.15 | Up $0.00 | $86.18 | $86.15 | 0 |
12:25 PM | $86.10 | Up $0.22 | $86.10 | $86.00 | 1,100 |
12:23 PM | $85.88 | Down $ -0.06 | $85.88 | $85.88 | 300 |
12:23 PM | $85.88 | Up $0.00 | $85.88 | $85.88 | 0 |
12:20 PM | $85.95 | Up $0.02 | $85.95 | $85.95 | 100 |
12:20 PM | $85.95 | Up $0.00 | $85.95 | $85.95 | 0 |
12:20 PM | $85.95 | Up $0.00 | $85.95 | $85.95 | 0 |
12:13 PM | $85.92 | Down $ -0.12 | $86.00 | $85.92 | 1,300 |
12:13 PM | $85.92 | Up $0.00 | $86.00 | $85.92 | 0 |
12:13 PM | $85.92 | Up $0.00 | $86.00 | $85.92 | 0 |
12:13 PM | $85.92 | Up $0.00 | $86.00 | $85.92 | 0 |
12:13 PM | $85.92 | Up $0.00 | $86.00 | $85.92 | 0 |
12:13 PM | $85.92 | Up $0.00 | $86.00 | $85.92 | 0 |
12:13 PM | $85.92 | Up $0.00 | $86.00 | $85.92 | 0 |
12:12 PM | $86.04 | Up $0.01 | $86.04 | $86.04 | 100 |
12:08 PM | $86.03 | Up $0.00 | $86.03 | $86.03 | 100 |
12:08 PM | $86.03 | Up $0.00 | $86.03 | $86.03 | 0 |
12:08 PM | $86.03 | Up $0.00 | $86.03 | $86.03 | 0 |
12:08 PM | $86.03 | Up $0.00 | $86.03 | $86.03 | 0 |
12:03 PM | $86.03 | Up $0.04 | $86.04 | $86.03 | 200 |
12:03 PM | $86.03 | Up $0.00 | $86.04 | $86.03 | 0 |
12:03 PM | $86.03 | Up $0.00 | $86.04 | $86.03 | 0 |
12:03 PM | $86.03 | Up $0.00 | $86.04 | $86.03 | 0 |
12:03 PM | $86.03 | Up $0.00 | $86.04 | $86.03 | 0 |
12:02 PM | $85.99 | Up $0.17 | $86.01 | $85.91 | 1,700 |
12:01 PM | $85.82 | Down $ -0.10 | $85.91 | $85.82 | 700 |
11:59 AM | $85.92 | Down $ -0.03 | $85.95 | $85.92 | 700 |
11:59 AM | $85.92 | Up $0.00 | $85.95 | $85.92 | 0 |
11:57 AM | $85.95 | Down $ -0.05 | $85.97 | $85.78 | 1,500 |
11:57 AM | $85.95 | Up $0.00 | $85.97 | $85.78 | 0 |
11:53 AM | $86.00 | Down $ -0.03 | $86.00 | $86.00 | 100 |
11:53 AM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
11:53 AM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
11:53 AM | $86.00 | Up $0.00 | $86.00 | $86.00 | 0 |
11:51 AM | $86.03 | Up $0.00 | $86.03 | $86.03 | 100 |
11:51 AM | $86.03 | Up $0.00 | $86.03 | $86.03 | 0 |
11:50 AM | $86.03 | Up $0.07 | $86.03 | $86.03 | 300 |
11:47 AM | $85.96 | Down $ -0.02 | $86.00 | $85.96 | 300 |
11:47 AM | $85.96 | Up $0.00 | $86.00 | $85.96 | 0 |
11:47 AM | $85.96 | Up $0.00 | $86.00 | $85.96 | 0 |
11:42 AM | $85.98 | Up $0.09 | $86.00 | $85.91 | 2,400 |
11:42 AM | $85.98 | Up $0.00 | $86.00 | $85.91 | 0 |
11:42 AM | $85.98 | Up $0.00 | $86.00 | $85.91 | 0 |
11:42 AM | $85.98 | Up $0.00 | $86.00 | $85.91 | 0 |
11:42 AM | $85.98 | Up $0.00 | $86.00 | $85.91 | 0 |
11:40 AM | $85.90 | Up $0.03 | $85.90 | $85.90 | 100 |
11:40 AM | $85.90 | Up $0.00 | $85.90 | $85.90 | 0 |
11:38 AM | $85.86 | Up $0.03 | $85.86 | $85.83 | 400 |
11:38 AM | $85.86 | Up $0.00 | $85.86 | $85.83 | 0 |
11:36 AM | $85.83 | Up $0.04 | $85.84 | $85.81 | 300 |
11:36 AM | $85.83 | Up $0.00 | $85.84 | $85.81 | 0 |
11:34 AM | $85.79 | Up $0.06 | $85.80 | $85.69 | 1,500 |
11:34 AM | $85.79 | Up $0.00 | $85.80 | $85.69 | 0 |
11:33 AM | $85.74 | Down $ -0.01 | $85.74 | $85.74 | 100 |
11:32 AM | $85.75 | Up $0.01 | $85.75 | $85.70 | 200 |
11:30 AM | $85.74 | Up $0.07 | $85.74 | $85.60 | 1,000 |
11:30 AM | $85.74 | Up $0.00 | $85.74 | $85.60 | 0 |
11:25 AM | $85.67 | Down $ -0.31 | $85.99 | $85.65 | 1,200 |
11:25 AM | $85.67 | Up $0.00 | $85.99 | $85.65 | 0 |
11:25 AM | $85.67 | Up $0.00 | $85.99 | $85.65 | 0 |
11:25 AM | $85.67 | Up $0.00 | $85.99 | $85.65 | 0 |
11:25 AM | $85.67 | Up $0.00 | $85.99 | $85.65 | 0 |
11:23 AM | $85.99 | Down $ -0.03 | $85.99 | $85.99 | 100 |
11:23 AM | $85.99 | Up $0.00 | $85.99 | $85.99 | 0 |
11:22 AM | $86.01 | Down $ -0.09 | $86.09 | $86.01 | 600 |
11:20 AM | $86.10 | Up $0.10 | $86.10 | $86.07 | 700 |
11:20 AM | $86.10 | Up $0.00 | $86.10 | $86.07 | 0 |
11:18 AM | $86.00 | Up $0.19 | $86.00 | $85.91 | 1,600 |
11:18 AM | $86.00 | Up $0.00 | $86.00 | $85.91 | 0 |
11:14 AM | $85.81 | Up $0.04 | $85.84 | $85.80 | 700 |
11:14 AM | $85.81 | Up $0.00 | $85.84 | $85.80 | 0 |
11:14 AM | $85.81 | Up $0.00 | $85.84 | $85.80 | 0 |
11:14 AM | $85.81 | Up $0.00 | $85.84 | $85.80 | 0 |
11:13 AM | $85.77 | Up $0.02 | $85.78 | $85.76 | 500 |
11:12 AM | $85.75 | Up $0.09 | $85.84 | $85.68 | 5,800 |
11:11 AM | $85.66 | Up $0.07 | $85.67 | $85.61 | 700 |
11:08 AM | $85.59 | Up $0.16 | $85.59 | $85.49 | 600 |
11:08 AM | $85.59 | Up $0.00 | $85.59 | $85.49 | 0 |
11:08 AM | $85.59 | Up $0.00 | $85.59 | $85.49 | 0 |
11:01 AM | $85.43 | Up $0.16 | $85.43 | $85.39 | 200 |
11:01 AM | $85.43 | Up $0.00 | $85.43 | $85.39 | 0 |
11:01 AM | $85.43 | Up $0.00 | $85.43 | $85.39 | 0 |
11:01 AM | $85.43 | Up $0.00 | $85.43 | $85.39 | 0 |
11:01 AM | $85.43 | Up $0.00 | $85.43 | $85.39 | 0 |
11:01 AM | $85.43 | Up $0.00 | $85.43 | $85.39 | 0 |
11:01 AM | $85.43 | Up $0.00 | $85.43 | $85.39 | 0 |
11:00 AM | $85.27 | Up $0.04 | $85.27 | $85.27 | 100 |
10:59 AM | $85.23 | Up $0.12 | $85.23 | $85.20 | 200 |
10:58 AM | $85.11 | Up $0.25 | $85.11 | $84.88 | 2,100 |
10:55 AM | $84.86 | Down $0.00 | $84.86 | $84.86 | 100 |
10:55 AM | $84.86 | Up $0.00 | $84.86 | $84.86 | 0 |
10:55 AM | $84.86 | Up $0.00 | $84.86 | $84.86 | 0 |
10:53 AM | $84.86 | Up $0.09 | $84.88 | $84.82 | 1,100 |
10:53 AM | $84.86 | Up $0.00 | $84.88 | $84.82 | 0 |
10:49 AM | $84.77 | Down $ -0.02 | $84.77 | $84.77 | 100 |
10:49 AM | $84.77 | Up $0.00 | $84.77 | $84.77 | 0 |
10:49 AM | $84.77 | Up $0.00 | $84.77 | $84.77 | 0 |
10:49 AM | $84.77 | Up $0.00 | $84.77 | $84.77 | 0 |
10:46 AM | $84.79 | Up $0.09 | $84.79 | $84.77 | 1,000 |
10:46 AM | $84.79 | Up $0.00 | $84.79 | $84.77 | 0 |
10:46 AM | $84.79 | Up $0.00 | $84.79 | $84.77 | 0 |
10:43 AM | $84.70 | Down $ -0.14 | $84.75 | $84.70 | 600 |
10:43 AM | $84.70 | Up $0.00 | $84.75 | $84.70 | 0 |
10:43 AM | $84.70 | Up $0.00 | $84.75 | $84.70 | 0 |
10:40 AM | $84.84 | Down $ -0.13 | $84.98 | $84.84 | 700 |
10:40 AM | $84.84 | Up $0.00 | $84.98 | $84.84 | 0 |
10:40 AM | $84.84 | Up $0.00 | $84.98 | $84.84 | 0 |
10:36 AM | $84.97 | Down $ -0.01 | $84.97 | $84.97 | 200 |
10:36 AM | $84.97 | Up $0.00 | $84.97 | $84.97 | 0 |
10:36 AM | $84.97 | Up $0.00 | $84.97 | $84.97 | 0 |
10:36 AM | $84.97 | Up $0.00 | $84.97 | $84.97 | 0 |
10:35 AM | $84.98 | Down $ -0.02 | $85.00 | $84.97 | 700 |
10:34 AM | $85.00 | Up $0.04 | $85.00 | $84.97 | 900 |
10:31 AM | $84.96 | Up $0.06 | $84.96 | $84.90 | 400 |
10:31 AM | $84.96 | Up $0.00 | $84.96 | $84.90 | 0 |
10:31 AM | $84.96 | Up $0.00 | $84.96 | $84.90 | 0 |
10:30 AM | $84.90 | Up $0.13 | $84.90 | $84.90 | 100 |
10:28 AM | $84.77 | Down $ -0.07 | $84.88 | $84.77 | 1,300 |
10:28 AM | $84.77 | Up $0.00 | $84.88 | $84.77 | 0 |
10:25 AM | $84.84 | Down $ -0.07 | $84.87 | $84.84 | 500 |
10:25 AM | $84.84 | Up $0.00 | $84.87 | $84.84 | 0 |
10:25 AM | $84.84 | Up $0.00 | $84.87 | $84.84 | 0 |
10:24 AM | $84.91 | Down $ -0.20 | $85.10 | $84.91 | 1,800 |
10:23 AM | $85.11 | Down $ -0.04 | $85.11 | $85.11 | 100 |
10:22 AM | $85.15 | Down $ -0.03 | $85.15 | $85.15 | 100 |
10:21 AM | $85.18 | Down $ -0.26 | $85.34 | $85.18 | 2,300 |
10:19 AM | $85.44 | Up $0.08 | $85.44 | $85.43 | 300 |
10:19 AM | $85.44 | Up $0.00 | $85.44 | $85.43 | 0 |
10:18 AM | $85.36 | Up $0.07 | $85.36 | $85.36 | 100 |
10:16 AM | $85.29 | Up $0.12 | $85.29 | $85.19 | 500 |
10:16 AM | $85.29 | Up $0.00 | $85.29 | $85.19 | 0 |
10:15 AM | $85.17 | Up $0.05 | $85.17 | $85.16 | 300 |
10:10 AM | $85.12 | Down $ -0.02 | $85.14 | $85.12 | 500 |
10:10 AM | $85.12 | Up $0.00 | $85.14 | $85.12 | 0 |
10:10 AM | $85.12 | Up $0.00 | $85.14 | $85.12 | 0 |
10:10 AM | $85.12 | Up $0.00 | $85.14 | $85.12 | 0 |
10:10 AM | $85.12 | Up $0.00 | $85.14 | $85.12 | 0 |
10:07 AM | $85.14 | Down $ -0.04 | $85.19 | $85.13 | 1,200 |
10:07 AM | $85.14 | Up $0.00 | $85.19 | $85.13 | 0 |
10:07 AM | $85.14 | Up $0.00 | $85.19 | $85.13 | 0 |
10:03 AM | $85.18 | Down $ -0.12 | $85.18 | $85.18 | 100 |
10:03 AM | $85.18 | Up $0.00 | $85.18 | $85.18 | 0 |
10:03 AM | $85.18 | Up $0.00 | $85.18 | $85.18 | 0 |
10:03 AM | $85.18 | Up $0.00 | $85.18 | $85.18 | 0 |
10:02 AM | $85.30 | Down $ -0.19 | $85.39 | $85.30 | 500 |
09:59 AM | $85.49 | Down $ -0.09 | $85.49 | $85.39 | 200 |
09:59 AM | $85.49 | Up $0.00 | $85.49 | $85.39 | 0 |
09:59 AM | $85.49 | Up $0.00 | $85.49 | $85.39 | 0 |
09:56 AM | $85.58 | Up $0.03 | $85.58 | $85.58 | 200 |
09:56 AM | $85.58 | Up $0.00 | $85.58 | $85.58 | 0 |
09:56 AM | $85.58 | Up $0.00 | $85.58 | $85.58 | 0 |
09:54 AM | $85.55 | Down $ -0.15 | $85.55 | $85.55 | 100 |
09:54 AM | $85.55 | Up $0.00 | $85.55 | $85.55 | 0 |
09:51 AM | $85.70 | Up $0.05 | $85.72 | $85.68 | 600 |
09:51 AM | $85.70 | Up $0.00 | $85.72 | $85.68 | 0 |
09:51 AM | $85.70 | Up $0.00 | $85.72 | $85.68 | 0 |
09:49 AM | $85.65 | Up $0.19 | $85.65 | $85.45 | 1,000 |
09:49 AM | $85.65 | Up $0.00 | $85.65 | $85.45 | 0 |
09:47 AM | $85.46 | Up $0.12 | $85.54 | $85.46 | 400 |
09:47 AM | $85.46 | Up $0.00 | $85.54 | $85.46 | 0 |
09:45 AM | $85.34 | Down $ -0.04 | $85.37 | $85.34 | 600 |
09:45 AM | $85.34 | Up $0.00 | $85.37 | $85.34 | 0 |
09:44 AM | $85.38 | Down $ -0.06 | $85.39 | $85.38 | 200 |
09:42 AM | $85.44 | Up $0.01 | $85.44 | $85.40 | 400 |
09:42 AM | $85.44 | Up $0.00 | $85.44 | $85.40 | 0 |
09:41 AM | $85.43 | Up $0.28 | $85.43 | $85.37 | 400 |
09:37 AM | $85.15 | Up $0.12 | $85.38 | $85.15 | 1,800 |
09:37 AM | $85.15 | Up $0.00 | $85.38 | $85.15 | 0 |
09:37 AM | $85.15 | Up $0.00 | $85.38 | $85.15 | 0 |
09:37 AM | $85.15 | Up $0.00 | $85.38 | $85.15 | 0 |
09:35 AM | $85.04 | Up $0.02 | $85.04 | $85.04 | 100 |
09:35 AM | $85.04 | Up $0.00 | $85.04 | $85.04 | 0 |
09:34 AM | $85.02 | Up $0.47 | $85.35 | $85.02 | 1,800 |
09:30 AM | $84.55 | Up $0.12 | $84.98 | $84.55 | 500 |
09:30 AM | $84.55 | Up $0.00 | $84.98 | $84.55 | 0 |
09:30 AM | $84.55 | Up $0.00 | $84.98 | $84.55 | 0 |
09:30 AM | $84.55 | Up $0.00 | $84.98 | $84.55 | 0 |
Previous close | $84.43 |
One month history
Date | Closing | Opening | High | Low | Volume |
---|---|---|---|---|---|
27/03/2024 | $86.33 | $85.91 | $86.78 | $85.82 | 180,100 |
26/03/2024 | $84.43 | $85.94 | $86.48 | $84.30 | 163,600 |
25/03/2024 | $83.09 | $84.19 | $84.32 | $83.09 | 70,800 |
22/03/2024 | $85.27 | $84.55 | $85.42 | $83.99 | 97,100 |
21/03/2024 | $85.94 | $86.68 | $86.68 | $85.11 | 64,500 |
20/03/2024 | $85.72 | $84.48 | $85.88 | $83.59 | 169,900 |
19/03/2024 | $83.30 | $82.36 | $84.10 | $82.08 | 109,900 |
18/03/2024 | $82.84 | $83.71 | $84.53 | $82.75 | 99,100 |
15/03/2024 | $83.03 | $84.60 | $84.60 | $82.69 | 272,800 |
14/03/2024 | $84.26 | $84.34 | $84.34 | $83.60 | 163,000 |
13/03/2024 | $84.52 | $84.84 | $85.32 | $84.36 | 122,600 |
12/03/2024 | $84.05 | $84.23 | $84.52 | $83.61 | 105,100 |
11/03/2024 | $84.43 | $84.97 | $85.90 | $84.21 | 60,100 |
08/03/2024 | $84.80 | $87.25 | $87.60 | $84.50 | 155,500 |
07/03/2024 | $86.40 | $86.99 | $87.10 | $85.56 | 101,500 |
06/03/2024 | $86.27 | $85.66 | $86.79 | $85.55 | 113,000 |
05/03/2024 | $87.18 | $87.21 | $88.77 | $86.90 | 83,100 |
04/03/2024 | $87.05 | $88.54 | $88.84 | $87.00 | 57,800 |
01/03/2024 | $89.39 | $89.73 | $90.33 | $89.01 | 56,400 |
29/02/2024 | $89.58 | $90.00 | $90.14 | $88.05 | 218,800 |
28/02/2024 | $90.04 | $89.15 | $90.50 | $89.10 | 95,300 |
27/02/2024 | $89.49 | $90.03 | $90.13 | $89.06 | 61,100 |
26/02/2024 | $89.24 | $89.50 | $89.85 | $88.75 | 61,300 |
23/02/2024 | $89.50 | $89.97 | $90.90 | $89.19 | 95,800 |
22/02/2024 | $91.29 | $91.48 | $92.13 | $91.26 | 72,600 |
21/02/2024 | $92.48 | $91.04 | $92.64 | $91.01 | 92,700 |
20/02/2024 | $90.34 | $88.36 | $90.34 | $88.00 | 64,000 |
16/02/2024 | $89.79 | $90.12 | $90.24 | $89.50 | 45,900 |
15/02/2024 | $90.93 | $90.01 | $90.93 | $89.48 | 88,800 |
14/02/2024 | $88.82 | $89.11 | $90.04 | $88.29 | 96,100 |
Graphs are not available, please refer to the detailed table