Find a quote

BRP INC

71.10 Down -1.96 (-2.76 %)

Delayed : 2025/07/30 17:40:00

  • Previous close $73.06
  • Opening $73.03
  • Today High $73.37
  • Today Low $70.85
  • Price Bid $70.99
  • Price Ask $70.99
  • 52 Weeks High $102.16
  • 52 Weeks Low $43.88
  • Size Bid 5
  • Size Ask 6
  • Volume 228,603

Intraday history

Hour Last Change High Low Volume
04:00 PM $71.10 Down $ -0.06 $71.10 $71.10 8,600
03:59 PM $71.16 Up $0.00 $71.17 $71.04 6,600
03:58 PM $71.16 Down $ -0.06 $71.24 $71.16 600
03:57 PM $71.22 Up $0.08 $71.22 $71.15 800
03:56 PM $71.14 Up $0.05 $71.17 $71.09 1,200
03:55 PM $71.09 Up $0.04 $71.12 $71.01 2,500
03:54 PM $71.05 Up $0.03 $71.05 $70.98 700
03:53 PM $71.02 Down $ -0.01 $71.03 $71.02 800
03:52 PM $71.03 Down $ -0.11 $71.06 $71.03 500
03:51 PM $71.14 Up $0.02 $71.14 $71.14 100
03:50 PM $71.12 Up $0.06 $71.12 $70.97 1,500
03:49 PM $71.06 Up $0.10 $71.06 $71.05 200
03:48 PM $70.96 Down $ -0.08 $71.05 $70.96 600
03:47 PM $71.04 Up $0.03 $71.04 $71.03 400
03:46 PM $71.01 Up $0.08 $71.01 $70.99 400
03:45 PM $70.93 Up $0.06 $70.95 $70.85 1,300
03:44 PM $70.87 Down $ -0.05 $70.91 $70.87 600
03:43 PM $70.92 Down $ -0.10 $70.98 $70.89 700
03:41 PM $71.02 Up $0.15 $71.02 $70.94 1,400
03:41 PM $71.02 Up $0.00 $71.02 $70.94 0
03:40 PM $70.87 Down $ -0.10 $70.93 $70.85 1,000
03:39 PM $70.97 Down $ -0.07 $71.08 $70.97 900
03:38 PM $71.04 Up $0.06 $71.04 $71.03 500
03:37 PM $70.98 Down $ -0.16 $71.06 $70.98 600
03:36 PM $71.14 Up $0.02 $71.14 $71.13 300
03:35 PM $71.12 Up $0.12 $71.12 $71.05 1,500
03:34 PM $71.00 Up $0.00 $71.00 $71.00 100
03:33 PM $71.00 Down $ -0.10 $71.03 $71.00 400
03:32 PM $71.10 Down $ -0.15 $71.23 $71.10 1,100
03:31 PM $71.25 Up $0.04 $71.25 $71.25 100
03:30 PM $71.21 Down $ -0.01 $71.26 $71.17 800
03:29 PM $71.22 Up $0.05 $71.22 $71.21 300
03:28 PM $71.17 Down $ -0.12 $71.25 $71.17 400
03:26 PM $71.29 Up $0.02 $71.29 $71.28 200
03:26 PM $71.29 Up $0.00 $71.29 $71.28 0
03:25 PM $71.27 Down $ -0.04 $71.27 $71.27 200
03:22 PM $71.31 Down $ -0.09 $71.37 $71.31 400
03:22 PM $71.31 Up $0.00 $71.37 $71.31 0
03:22 PM $71.31 Up $0.00 $71.37 $71.31 0
03:21 PM $71.40 Down $ -0.07 $71.49 $71.40 400
03:20 PM $71.47 Up $0.03 $71.47 $71.45 600
03:18 PM $71.44 Up $0.04 $71.46 $71.44 400
03:18 PM $71.44 Up $0.00 $71.46 $71.44 0
03:17 PM $71.40 Down $ -0.02 $71.42 $71.37 600
03:16 PM $71.42 Down $ -0.06 $71.45 $71.39 2,500
03:15 PM $71.48 Down $ -0.01 $71.50 $71.48 500
03:14 PM $71.49 Down $ -0.03 $71.66 $71.49 1,000
03:12 PM $71.52 Up $0.07 $71.52 $71.48 500
03:12 PM $71.52 Up $0.00 $71.52 $71.48 0
03:11 PM $71.45 Up $0.02 $71.45 $71.41 900
03:09 PM $71.43 Up $0.08 $71.43 $71.43 100
03:09 PM $71.43 Up $0.00 $71.43 $71.43 0
03:08 PM $71.35 Down $ -0.09 $71.37 $71.35 500
03:07 PM $71.44 Up $0.18 $71.44 $71.39 500
03:05 PM $71.26 Down $ -0.06 $71.27 $71.26 300
03:05 PM $71.26 Up $0.00 $71.27 $71.26 0
03:04 PM $71.32 Down $ -0.18 $71.39 $71.32 1,100
03:03 PM $71.50 Up $0.09 $71.51 $71.44 900
03:02 PM $71.41 Up $0.11 $71.41 $71.37 1,100
03:00 PM $71.30 Down $ -0.12 $71.42 $71.30 1,200
03:00 PM $71.30 Up $0.00 $71.42 $71.30 0
02:59 PM $71.42 Down $ -0.02 $71.43 $71.42 300
02:58 PM $71.44 Down $ -0.01 $71.44 $71.44 100
02:56 PM $71.45 Down $ -0.09 $71.51 $71.45 400
02:56 PM $71.45 Up $0.00 $71.51 $71.45 0
02:55 PM $71.54 Down $ -0.26 $71.72 $71.54 1,500
02:54 PM $71.80 Up $0.03 $71.80 $71.78 700
02:51 PM $71.77 Down $ -0.03 $71.78 $71.77 700
02:51 PM $71.77 Up $0.00 $71.78 $71.77 0
02:51 PM $71.77 Up $0.00 $71.78 $71.77 0
02:50 PM $71.80 Down $ -0.02 $71.80 $71.63 700
02:48 PM $71.82 Down $ -0.18 $71.94 $71.82 700
02:48 PM $71.82 Up $0.00 $71.94 $71.82 0
02:47 PM $72.00 Up $0.08 $72.00 $71.88 300
02:46 PM $71.92 Down $ -0.09 $71.94 $71.90 1,200
02:43 PM $72.01 Up $0.13 $72.01 $71.95 200
02:43 PM $72.01 Up $0.00 $72.01 $71.95 0
02:43 PM $72.01 Up $0.00 $72.01 $71.95 0
02:42 PM $71.88 Up $0.11 $71.88 $71.81 1,300
02:41 PM $71.77 Up $0.07 $71.77 $71.67 1,100
02:40 PM $71.70 Down $ -0.08 $71.70 $71.70 200
02:38 PM $71.78 Down $ -0.09 $71.78 $71.78 400
02:38 PM $71.78 Up $0.00 $71.78 $71.78 0
02:37 PM $71.87 Down $ -0.12 $71.97 $71.86 900
02:36 PM $71.99 Down $ -0.08 $72.09 $71.95 1,100
02:35 PM $72.07 Up $0.02 $72.07 $72.07 100
02:34 PM $72.05 Up $0.17 $72.05 $72.01 400
02:33 PM $71.88 Down $ -0.07 $72.01 $71.88 400
02:32 PM $71.95 Down $ -0.33 $72.17 $71.92 9,600
02:31 PM $72.28 Up $0.05 $72.28 $72.28 200
02:30 PM $72.23 Up $0.16 $72.23 $72.20 200
02:28 PM $72.07 Up $0.12 $72.07 $72.07 200
02:28 PM $72.07 Up $0.00 $72.07 $72.07 0
02:27 PM $71.95 Up $0.07 $71.95 $71.90 1,200
02:26 PM $71.88 Up $0.02 $71.88 $71.84 300
02:25 PM $71.86 Down $ -0.01 $71.86 $71.78 200
02:23 PM $71.87 Up $0.07 $71.87 $71.87 400
02:23 PM $71.87 Up $0.00 $71.87 $71.87 0
02:19 PM $71.80 Down $ -0.08 $71.92 $71.80 400
02:19 PM $71.80 Up $0.00 $71.92 $71.80 0
02:19 PM $71.80 Up $0.00 $71.92 $71.80 0
02:19 PM $71.80 Up $0.00 $71.92 $71.80 0
02:16 PM $71.88 Down $ -0.05 $71.90 $71.88 400
02:16 PM $71.88 Up $0.00 $71.90 $71.88 0
02:16 PM $71.88 Up $0.00 $71.90 $71.88 0
02:14 PM $71.93 Up $0.04 $71.93 $71.92 400
02:14 PM $71.93 Up $0.00 $71.93 $71.92 0
02:13 PM $71.89 Down $ -0.19 $71.93 $71.89 600
02:11 PM $72.08 Up $0.04 $72.08 $72.08 100
02:11 PM $72.08 Up $0.00 $72.08 $72.08 0
02:10 PM $72.04 Up $0.06 $72.04 $72.01 1,500
02:05 PM $71.98 Up $0.09 $71.98 $71.93 700
02:05 PM $71.98 Up $0.00 $71.98 $71.93 0
02:05 PM $71.98 Up $0.00 $71.98 $71.93 0
02:05 PM $71.98 Up $0.00 $71.98 $71.93 0
02:05 PM $71.98 Up $0.00 $71.98 $71.93 0
02:02 PM $71.89 Down $ -0.15 $71.89 $71.89 100
02:02 PM $71.89 Up $0.00 $71.89 $71.89 0
02:02 PM $71.89 Up $0.00 $71.89 $71.89 0
02:01 PM $72.04 Down $ -0.14 $72.12 $72.04 400
02:00 PM $72.18 Up $0.09 $72.18 $72.17 400
01:59 PM $72.09 Down $ -0.09 $72.11 $72.09 300
01:57 PM $72.18 Down $ -0.05 $72.24 $72.18 400
01:57 PM $72.18 Up $0.00 $72.24 $72.18 0
01:56 PM $72.23 Down $ -0.08 $72.29 $72.23 400
01:55 PM $72.31 Up $0.29 $72.31 $72.20 200
01:50 PM $72.02 Down $ -0.04 $72.02 $71.99 600
01:50 PM $72.02 Up $0.00 $72.02 $71.99 0
01:50 PM $72.02 Up $0.00 $72.02 $71.99 0
01:50 PM $72.02 Up $0.00 $72.02 $71.99 0
01:50 PM $72.02 Up $0.00 $72.02 $71.99 0
01:46 PM $72.06 Up $0.21 $72.06 $71.81 1,500
01:46 PM $72.06 Up $0.00 $72.06 $71.81 0
01:46 PM $72.06 Up $0.00 $72.06 $71.81 0
01:46 PM $72.06 Up $0.00 $72.06 $71.81 0
01:42 PM $71.85 Up $0.02 $71.85 $71.82 400
01:42 PM $71.85 Up $0.00 $71.85 $71.82 0
01:42 PM $71.85 Up $0.00 $71.85 $71.82 0
01:42 PM $71.85 Up $0.00 $71.85 $71.82 0
01:41 PM $71.83 Up $0.00 $71.83 $71.83 100
01:38 PM $71.83 Up $0.07 $71.83 $71.81 1,300
01:38 PM $71.83 Up $0.00 $71.83 $71.81 0
01:38 PM $71.83 Up $0.00 $71.83 $71.81 0
01:35 PM $71.76 Up $0.00 $71.76 $71.75 800
01:35 PM $71.76 Up $0.00 $71.76 $71.75 0
01:35 PM $71.76 Up $0.00 $71.76 $71.75 0
01:31 PM $71.76 Down $ -0.03 $71.76 $71.76 600
01:31 PM $71.76 Up $0.00 $71.76 $71.76 0
01:31 PM $71.76 Up $0.00 $71.76 $71.76 0
01:31 PM $71.76 Up $0.00 $71.76 $71.76 0
01:27 PM $71.79 Down $ -0.03 $71.80 $71.79 200
01:27 PM $71.79 Up $0.00 $71.80 $71.79 0
01:27 PM $71.79 Up $0.00 $71.80 $71.79 0
01:27 PM $71.79 Up $0.00 $71.80 $71.79 0
01:26 PM $71.82 Down $ -0.01 $71.91 $71.80 2,000
01:25 PM $71.83 Down $ -0.10 $71.83 $71.83 300
01:21 PM $71.93 Up $0.07 $71.93 $71.82 2,000
01:21 PM $71.93 Up $0.00 $71.93 $71.82 0
01:21 PM $71.93 Up $0.00 $71.93 $71.82 0
01:21 PM $71.93 Up $0.00 $71.93 $71.82 0
01:20 PM $71.86 Up $0.04 $71.87 $71.86 400
01:19 PM $71.82 Down $ -0.17 $71.82 $71.82 100
01:18 PM $71.99 Up $0.07 $71.99 $71.95 2,300
01:16 PM $71.92 Down $ -0.15 $71.97 $71.92 300
01:16 PM $71.92 Up $0.00 $71.97 $71.92 0
01:14 PM $72.07 Up $0.34 $72.08 $71.86 2,900
01:14 PM $72.07 Up $0.00 $72.08 $71.86 0
01:13 PM $71.73 Up $0.03 $71.73 $71.73 100
01:11 PM $71.70 Down $ -0.08 $71.70 $71.70 200
01:11 PM $71.70 Up $0.00 $71.70 $71.70 0
01:08 PM $71.78 Down $ -0.14 $71.81 $71.78 500
01:08 PM $71.78 Up $0.00 $71.81 $71.78 0
01:08 PM $71.78 Up $0.00 $71.81 $71.78 0
01:05 PM $71.92 Down $ -0.11 $71.95 $71.92 500
01:05 PM $71.92 Up $0.00 $71.95 $71.92 0
01:05 PM $71.92 Up $0.00 $71.95 $71.92 0
01:04 PM $72.03 Up $0.08 $72.03 $71.98 900
01:01 PM $71.95 Down $ -0.11 $72.15 $71.95 7,300
01:01 PM $71.95 Up $0.00 $72.15 $71.95 0
01:01 PM $71.95 Up $0.00 $72.15 $71.95 0
01:00 PM $72.06 Down $ -0.01 $72.06 $72.06 100
12:57 PM $72.07 Up $0.02 $72.07 $72.07 100
12:57 PM $72.07 Up $0.00 $72.07 $72.07 0
12:57 PM $72.07 Up $0.00 $72.07 $72.07 0
12:54 PM $72.05 Down $ -0.08 $72.10 $72.05 1,000
12:54 PM $72.05 Up $0.00 $72.10 $72.05 0
12:54 PM $72.05 Up $0.00 $72.10 $72.05 0
12:53 PM $72.13 Down $ -0.02 $72.13 $72.13 100
12:50 PM $72.15 Down $ -0.03 $72.15 $72.12 800
12:50 PM $72.15 Up $0.00 $72.15 $72.12 0
12:50 PM $72.15 Up $0.00 $72.15 $72.12 0
12:48 PM $72.18 Down $ -0.02 $72.18 $72.18 100
12:48 PM $72.18 Up $0.00 $72.18 $72.18 0
12:46 PM $72.20 Up $0.04 $72.20 $72.11 700
12:46 PM $72.20 Up $0.00 $72.20 $72.11 0
12:43 PM $72.16 Up $0.10 $72.17 $72.09 2,700
12:43 PM $72.16 Up $0.00 $72.17 $72.09 0
12:43 PM $72.16 Up $0.00 $72.17 $72.09 0
12:42 PM $72.06 Down $ -0.19 $72.18 $72.06 1,200
12:40 PM $72.25 Down $ -0.05 $72.25 $72.20 500
12:40 PM $72.25 Up $0.00 $72.25 $72.20 0
12:38 PM $72.30 Down $ -0.10 $72.30 $72.30 700
12:38 PM $72.30 Up $0.00 $72.30 $72.30 0
12:36 PM $72.40 Down $ -0.18 $72.64 $72.40 5,300
12:36 PM $72.40 Up $0.00 $72.64 $72.40 0
12:34 PM $72.58 Up $0.03 $72.59 $72.58 200
12:34 PM $72.58 Up $0.00 $72.59 $72.58 0
12:32 PM $72.55 Down $ -0.15 $72.64 $72.55 700
12:32 PM $72.55 Up $0.00 $72.64 $72.55 0
12:30 PM $72.70 Down $ -0.02 $72.71 $72.70 900
12:30 PM $72.70 Up $0.00 $72.71 $72.70 0
12:29 PM $72.72 Up $0.07 $72.72 $72.68 1,300
12:28 PM $72.65 Up $0.02 $72.65 $72.64 400
12:26 PM $72.63 Down $ -0.08 $72.65 $72.57 1,000
12:26 PM $72.63 Up $0.00 $72.65 $72.57 0
12:25 PM $72.71 Up $0.03 $72.71 $72.71 100
12:24 PM $72.68 Up $0.11 $72.68 $72.67 200
12:22 PM $72.57 Down $ -0.07 $72.58 $72.57 300
12:22 PM $72.57 Up $0.00 $72.58 $72.57 0
12:19 PM $72.64 Up $0.06 $72.64 $72.63 300
12:19 PM $72.64 Up $0.00 $72.64 $72.63 0
12:19 PM $72.64 Up $0.00 $72.64 $72.63 0
12:16 PM $72.58 Up $0.11 $72.58 $72.53 800
12:16 PM $72.58 Up $0.00 $72.58 $72.53 0
12:16 PM $72.58 Up $0.00 $72.58 $72.53 0
12:15 PM $72.47 Down $ -0.01 $72.47 $72.45 1,200
12:12 PM $72.48 Down $ -0.09 $72.48 $72.48 200
12:12 PM $72.48 Up $0.00 $72.48 $72.48 0
12:12 PM $72.48 Up $0.00 $72.48 $72.48 0
12:08 PM $72.57 Up $0.11 $72.57 $72.54 300
12:08 PM $72.57 Up $0.00 $72.57 $72.54 0
12:08 PM $72.57 Up $0.00 $72.57 $72.54 0
12:08 PM $72.57 Up $0.00 $72.57 $72.54 0
12:07 PM $72.46 Down $ -0.03 $72.54 $72.46 800
12:04 PM $72.49 Up $0.01 $72.53 $72.49 200
12:04 PM $72.49 Up $0.00 $72.53 $72.49 0
12:04 PM $72.49 Up $0.00 $72.53 $72.49 0
12:03 PM $72.48 Up $0.04 $72.48 $72.45 500
12:02 PM $72.44 Down $ -0.06 $72.47 $72.42 900
12:01 PM $72.50 Down $ -0.06 $72.58 $72.50 500
12:00 PM $72.56 Up $0.04 $72.56 $72.56 200
11:59 AM $72.52 Down $ -0.02 $72.52 $72.50 500
11:56 AM $72.54 Up $0.14 $72.55 $72.47 2,200
11:56 AM $72.54 Up $0.00 $72.55 $72.47 0
11:56 AM $72.54 Up $0.00 $72.55 $72.47 0
11:54 AM $72.40 Down $ -0.08 $72.45 $72.40 400
11:54 AM $72.40 Up $0.00 $72.45 $72.40 0
11:52 AM $72.48 Up $0.23 $72.48 $72.40 1,100
11:52 AM $72.48 Up $0.00 $72.48 $72.40 0
11:51 AM $72.25 Down $ -0.16 $72.25 $72.25 100
11:50 AM $72.41 Up $0.06 $72.41 $72.41 300
11:47 AM $72.35 Down $ -0.29 $72.51 $72.35 3,200
11:47 AM $72.35 Up $0.00 $72.51 $72.35 0
11:47 AM $72.35 Up $0.00 $72.51 $72.35 0
11:46 AM $72.64 Down $ -0.04 $72.64 $72.64 100
11:45 AM $72.68 Down $ -0.04 $72.68 $72.59 500
11:44 AM $72.72 Up $0.05 $72.72 $72.53 2,900
11:43 AM $72.67 Down $ -0.06 $72.68 $72.64 600
11:42 AM $72.73 Up $0.22 $72.75 $72.56 3,600
11:41 AM $72.51 Up $0.16 $72.51 $72.39 1,100
11:39 AM $72.35 Down $ -0.15 $72.46 $72.35 2,200
11:39 AM $72.35 Up $0.00 $72.46 $72.35 0
11:38 AM $72.50 Up $0.07 $72.50 $72.49 300
11:36 AM $72.43 Up $0.06 $72.43 $72.37 200
11:36 AM $72.43 Up $0.00 $72.43 $72.37 0
11:35 AM $72.37 Down $ -0.06 $72.37 $72.37 100
11:32 AM $72.43 Up $0.06 $72.43 $72.37 1,300
11:32 AM $72.43 Up $0.00 $72.43 $72.37 0
11:32 AM $72.43 Up $0.00 $72.43 $72.37 0
11:31 AM $72.37 Down $ -0.04 $72.37 $72.37 200
11:28 AM $72.41 Up $0.01 $72.41 $72.40 700
11:28 AM $72.41 Up $0.00 $72.41 $72.40 0
11:28 AM $72.41 Up $0.00 $72.41 $72.40 0
11:27 AM $72.40 Down $ -0.10 $72.45 $72.40 500
11:26 AM $72.50 Down $ -0.06 $72.57 $72.40 2,600
11:24 AM $72.56 Down $ -0.06 $72.57 $72.56 500
11:24 AM $72.56 Up $0.00 $72.57 $72.56 0
11:20 AM $72.62 Down $ -0.25 $72.82 $72.62 2,500
11:20 AM $72.62 Up $0.00 $72.82 $72.62 0
11:20 AM $72.62 Up $0.00 $72.82 $72.62 0
11:20 AM $72.62 Up $0.00 $72.82 $72.62 0
11:19 AM $72.87 Up $0.04 $72.88 $72.80 2,000
11:17 AM $72.83 Down $ -0.08 $72.88 $72.83 400
11:17 AM $72.83 Up $0.00 $72.88 $72.83 0
11:16 AM $72.91 Up $0.09 $72.91 $72.91 100
11:15 AM $72.82 Down $ -0.14 $72.92 $72.80 4,700
11:11 AM $72.96 Down $ -0.02 $72.99 $72.96 500
11:11 AM $72.96 Up $0.00 $72.99 $72.96 0
11:11 AM $72.96 Up $0.00 $72.99 $72.96 0
11:11 AM $72.96 Up $0.00 $72.99 $72.96 0
11:10 AM $72.98 Up $0.01 $72.98 $72.98 100
11:09 AM $72.97 Down $ -0.10 $73.00 $72.96 1,600
11:07 AM $73.07 Up $0.09 $73.07 $72.99 1,300
11:07 AM $73.07 Up $0.00 $73.07 $72.99 0
11:06 AM $72.98 Down $ -0.04 $72.98 $72.98 100
11:05 AM $73.02 Up $0.02 $73.02 $72.97 500
11:01 AM $73.00 Down $ -0.02 $73.04 $72.97 1,300
11:01 AM $73.00 Up $0.00 $73.04 $72.97 0
11:01 AM $73.00 Up $0.00 $73.04 $72.97 0
11:01 AM $73.00 Up $0.00 $73.04 $72.97 0
10:59 AM $73.02 Down $ -0.05 $73.02 $73.02 100
10:59 AM $73.02 Up $0.00 $73.02 $73.02 0
10:58 AM $73.07 Down $ -0.01 $73.07 $73.07 100
10:56 AM $73.08 Down $ -0.07 $73.12 $73.08 400
10:56 AM $73.08 Up $0.00 $73.12 $73.08 0
10:53 AM $73.15 Down $ -0.05 $73.15 $73.15 100
10:53 AM $73.15 Up $0.00 $73.15 $73.15 0
10:53 AM $73.15 Up $0.00 $73.15 $73.15 0
10:51 AM $73.20 Down $ -0.07 $73.20 $73.20 300
10:51 AM $73.20 Up $0.00 $73.20 $73.20 0
10:50 AM $73.27 Up $0.20 $73.27 $72.97 3,900
10:47 AM $73.07 Up $0.03 $73.07 $73.07 200
10:47 AM $73.07 Up $0.00 $73.07 $73.07 0
10:47 AM $73.07 Up $0.00 $73.07 $73.07 0
10:45 AM $73.04 Up $0.01 $73.04 $73.04 400
10:45 AM $73.04 Up $0.00 $73.04 $73.04 0
10:42 AM $73.03 Down $ -0.09 $73.03 $72.94 1,600
10:42 AM $73.03 Up $0.00 $73.03 $72.94 0
10:42 AM $73.03 Up $0.00 $73.03 $72.94 0
10:41 AM $73.12 Down $ -0.02 $73.14 $72.99 1,200
10:39 AM $73.14 Up $0.08 $73.14 $73.07 300
10:39 AM $73.14 Up $0.00 $73.14 $73.07 0
10:38 AM $73.07 Down $0.00 $73.07 $73.07 100
10:37 AM $73.07 Up $0.08 $73.22 $73.07 1,200
10:35 AM $72.99 Down $ -0.05 $72.99 $72.99 100
10:35 AM $72.99 Up $0.00 $72.99 $72.99 0
10:33 AM $73.04 Down $ -0.17 $73.04 $73.04 100
10:33 AM $73.04 Up $0.00 $73.04 $73.04 0
10:30 AM $73.21 Up $0.14 $73.21 $73.21 100
10:30 AM $73.21 Up $0.00 $73.21 $73.21 0
10:30 AM $73.21 Up $0.00 $73.21 $73.21 0
10:28 AM $73.07 Down $ -0.10 $73.08 $73.04 400
10:28 AM $73.07 Up $0.00 $73.08 $73.04 0
10:27 AM $73.17 Up $0.07 $73.17 $73.17 100
10:26 AM $73.10 Up $0.04 $73.10 $73.10 100
10:25 AM $73.06 Up $0.07 $73.06 $72.95 1,000
10:24 AM $72.99 Down $ -0.07 $73.04 $72.99 500
10:22 AM $73.06 Down $ -0.12 $73.06 $73.06 100
10:22 AM $73.06 Up $0.00 $73.06 $73.06 0
10:19 AM $73.18 Up $0.12 $73.18 $73.06 2,500
10:19 AM $73.18 Up $0.00 $73.18 $73.06 0
10:19 AM $73.18 Up $0.00 $73.18 $73.06 0
10:18 AM $73.06 Up $0.25 $73.06 $72.89 3,000
10:16 AM $72.81 Up $0.21 $72.89 $72.67 1,700
10:16 AM $72.81 Up $0.00 $72.89 $72.67 0
10:15 AM $72.60 Up $0.00 $72.62 $72.60 400
10:13 AM $72.60 Down $ -0.03 $72.60 $72.41 1,500
10:13 AM $72.60 Up $0.00 $72.60 $72.41 0
10:12 AM $72.63 Down $ -0.05 $72.71 $72.63 1,400
10:11 AM $72.68 Down $ -0.06 $72.68 $72.59 300
10:09 AM $72.74 Down $ -0.10 $72.74 $72.74 100
10:09 AM $72.74 Up $0.00 $72.74 $72.74 0
10:08 AM $72.84 Down $ -0.28 $73.03 $72.84 1,100
10:07 AM $73.12 Down $ -0.10 $73.14 $73.10 1,400
10:06 AM $73.22 Up $0.22 $73.25 $72.95 4,100
10:02 AM $73.00 Down $ -0.16 $73.17 $72.98 4,100
10:02 AM $73.00 Up $0.00 $73.17 $72.98 0
10:02 AM $73.00 Up $0.00 $73.17 $72.98 0
10:02 AM $73.00 Up $0.00 $73.17 $72.98 0
10:00 AM $73.16 Down $ -0.13 $73.26 $73.16 4,300
10:00 AM $73.16 Up $0.00 $73.26 $73.16 0
09:58 AM $73.29 Up $0.17 $73.37 $72.98 2,400
09:58 AM $73.29 Up $0.00 $73.37 $72.98 0
09:53 AM $73.12 Up $0.40 $73.12 $72.81 500
09:53 AM $73.12 Up $0.00 $73.12 $72.81 0
09:53 AM $73.12 Up $0.00 $73.12 $72.81 0
09:53 AM $73.12 Up $0.00 $73.12 $72.81 0
09:53 AM $73.12 Up $0.00 $73.12 $72.81 0
09:52 AM $72.72 Down $ -0.10 $72.75 $72.72 800
09:51 AM $72.82 Up $0.14 $72.82 $72.82 100
09:50 AM $72.68 Down $ -0.07 $72.70 $72.68 900
09:48 AM $72.75 Up $0.07 $72.77 $72.75 2,000
09:48 AM $72.75 Up $0.00 $72.77 $72.75 0
09:47 AM $72.68 Down $ -0.11 $72.80 $72.68 600
09:45 AM $72.79 Up $0.06 $72.79 $72.79 200
09:45 AM $72.79 Up $0.00 $72.79 $72.79 0
09:44 AM $72.73 Up $0.10 $72.73 $72.65 300
09:43 AM $72.63 Up $0.11 $72.63 $72.61 200
09:42 AM $72.52 Up $0.00 $72.52 $72.42 200
09:41 AM $72.52 Up $0.19 $72.52 $72.41 400
09:40 AM $72.33 Down $ -0.47 $72.79 $72.33 2,100
09:39 AM $72.80 Down $ -0.23 $72.96 $72.80 300
09:33 AM $73.03 Up $0.26 $73.03 $72.76 700
09:33 AM $73.03 Up $0.00 $73.03 $72.76 0
09:33 AM $73.03 Up $0.00 $73.03 $72.76 0
09:33 AM $73.03 Up $0.00 $73.03 $72.76 0
09:33 AM $73.03 Up $0.00 $73.03 $72.76 0
09:33 AM $73.03 Up $0.00 $73.03 $72.76 0
09:31 AM $72.77 Down $ -0.21 $72.77 $72.24 700
09:31 AM $72.77 Up $0.00 $72.77 $72.24 0
09:30 AM $72.98 Down $ -0.08 $73.11 $72.98 2,400
Previous close $73.06

One month history

Date Closing Opening High Low Volume
30/07/2025 $71.10 $72.58 $72.72 $70.86 98,000
29/07/2025 $73.06 $71.24 $73.19 $71.11 215,800
28/07/2025 $67.74 $68.58 $68.86 $67.35 24,600
25/07/2025 $68.38 $68.35 $68.65 $68.17 44,600
24/07/2025 $68.20 $69.27 $69.27 $67.98 77,400
23/07/2025 $70.44 $69.23 $70.47 $69.15 47,800
22/07/2025 $68.11 $67.72 $68.62 $67.25 50,800
21/07/2025 $65.53 $66.34 $66.34 $65.43 40,300
18/07/2025 $66.16 $66.40 $66.84 $65.97 80,400
17/07/2025 $67.62 $67.14 $67.90 $67.05 51,600
16/07/2025 $66.22 $66.08 $66.61 $65.79 46,000
15/07/2025 $66.41 $67.44 $67.44 $66.35 37,800
14/07/2025 $67.26 $67.60 $67.64 $67.08 38,800
11/07/2025 $68.48 $68.73 $69.20 $68.33 47,100
10/07/2025 $69.95 $70.62 $71.02 $69.83 69,200
09/07/2025 $69.01 $69.68 $70.33 $68.79 64,900
08/07/2025 $69.28 $70.46 $70.58 $69.20 59,100
07/07/2025 $69.64 $69.48 $70.00 $68.94 63,700
04/07/2025 $70.04 $70.23 $70.54 $69.93 17,700
03/07/2025 $70.84 $70.55 $71.33 $70.45 79,100
02/07/2025 $71.17 $70.31 $71.29 $69.79 82,700
30/06/2025 $66.10 $65.84 $66.53 $65.70 73,700
27/06/2025 $66.24 $66.87 $67.29 $65.60 86,000
26/06/2025 $66.17 $65.18 $66.17 $65.18 56,300
25/06/2025 $65.12 $64.93 $65.49 $64.49 60,800
24/06/2025 $65.85 $66.70 $66.78 $65.85 37,700
23/06/2025 $65.64 $64.26 $65.80 $63.67 57,000
20/06/2025 $64.40 $65.17 $65.32 $64.06 280,900
19/06/2025 $64.78 $64.68 $64.91 $64.61 8,800
18/06/2025 $65.26 $65.88 $65.98 $65.14 50,000
Graphs are not available, please refer to the detailed table