Find a quote
BOMBARDIER INC., CL. B, SV
355.89 Up 13.27 (3.73 %)
Delayed : 2026/08/14 11:49:14
- Previous close $342.62
- Opening $342.00
- Today High $356.27
- Today Low $342.00
- Price Bid $355.27
- Price Ask $355.27
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 2
- Size Ask 3
- Volume 87,810
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:48 AM | $355.89 | Down $ -0.12 | $355.89 | $355.89 | 100 |
| 11:45 AM | $356.00 | Up $0.02 | $356.00 | $356.00 | 300 |
| 11:45 AM | $356.00 | Up $0.00 | $356.00 | $356.00 | 0 |
| 11:45 AM | $356.00 | Up $0.00 | $356.00 | $356.00 | 0 |
| 11:43 AM | $355.98 | Up $0.05 | $355.98 | $355.90 | 200 |
| 11:43 AM | $355.98 | Up $0.00 | $355.98 | $355.90 | 0 |
| 11:40 AM | $355.93 | Up $0.28 | $355.93 | $355.93 | 200 |
| 11:40 AM | $355.93 | Up $0.00 | $355.93 | $355.93 | 0 |
| 11:40 AM | $355.93 | Up $0.00 | $355.93 | $355.93 | 0 |
| 11:39 AM | $355.65 | Down $ -0.11 | $355.75 | $355.30 | 900 |
| 11:38 AM | $355.76 | Down $ -0.51 | $355.76 | $355.76 | 100 |
| 11:37 AM | $356.27 | Up $1.02 | $356.27 | $355.24 | 6,500 |
| 11:33 AM | $355.25 | Up $0.25 | $355.25 | $354.83 | 200 |
| 11:33 AM | $355.25 | Up $0.00 | $355.25 | $354.83 | 0 |
| 11:33 AM | $355.25 | Up $0.00 | $355.25 | $354.83 | 0 |
| 11:33 AM | $355.25 | Up $0.00 | $355.25 | $354.83 | 0 |
| 11:30 AM | $355.00 | Up $0.31 | $355.00 | $354.90 | 200 |
| 11:30 AM | $355.00 | Up $0.00 | $355.00 | $354.90 | 0 |
| 11:30 AM | $355.00 | Up $0.00 | $355.00 | $354.90 | 0 |
| 11:28 AM | $354.69 | Up $0.65 | $354.69 | $354.03 | 600 |
| 11:28 AM | $354.69 | Up $0.00 | $354.69 | $354.03 | 0 |
| 11:25 AM | $354.04 | Up $0.92 | $354.04 | $354.04 | 100 |
| 11:25 AM | $354.04 | Up $0.00 | $354.04 | $354.04 | 0 |
| 11:25 AM | $354.04 | Up $0.00 | $354.04 | $354.04 | 0 |
| 11:21 AM | $353.12 | Down $ -1.13 | $353.63 | $353.05 | 600 |
| 11:21 AM | $353.12 | Up $0.00 | $353.63 | $353.05 | 0 |
| 11:21 AM | $353.12 | Up $0.00 | $353.63 | $353.05 | 0 |
| 11:21 AM | $353.12 | Up $0.00 | $353.63 | $353.05 | 0 |
| 11:19 AM | $354.26 | Up $0.28 | $354.26 | $354.26 | 100 |
| 11:19 AM | $354.26 | Up $0.00 | $354.26 | $354.26 | 0 |
| 11:17 AM | $353.97 | Down $ -0.32 | $353.97 | $353.95 | 200 |
| 11:17 AM | $353.97 | Up $0.00 | $353.97 | $353.95 | 0 |
| 11:16 AM | $354.29 | Down $ -0.23 | $354.29 | $354.29 | 100 |
| 11:14 AM | $354.52 | Down $ -0.96 | $355.49 | $354.52 | 800 |
| 11:14 AM | $354.52 | Up $0.00 | $355.49 | $354.52 | 0 |
| 11:09 AM | $355.48 | Down $ -0.26 | $355.48 | $355.48 | 100 |
| 11:09 AM | $355.48 | Up $0.00 | $355.48 | $355.48 | 0 |
| 11:09 AM | $355.48 | Up $0.00 | $355.48 | $355.48 | 0 |
| 11:09 AM | $355.48 | Up $0.00 | $355.48 | $355.48 | 0 |
| 11:09 AM | $355.48 | Up $0.00 | $355.48 | $355.48 | 0 |
| 11:07 AM | $355.74 | Up $0.01 | $355.74 | $355.74 | 100 |
| 11:07 AM | $355.74 | Up $0.00 | $355.74 | $355.74 | 0 |
| 11:06 AM | $355.73 | Up $0.48 | $355.73 | $355.20 | 600 |
| 11:03 AM | $355.25 | Up $0.34 | $355.25 | $355.25 | 100 |
| 11:03 AM | $355.25 | Up $0.00 | $355.25 | $355.25 | 0 |
| 11:03 AM | $355.25 | Up $0.00 | $355.25 | $355.25 | 0 |
| 11:01 AM | $354.91 | Down $ -0.09 | $355.70 | $354.91 | 3,600 |
| 11:01 AM | $354.91 | Up $0.00 | $355.70 | $354.91 | 0 |
| 11:00 AM | $355.00 | Down $ -0.05 | $355.63 | $355.00 | 600 |
| 10:58 AM | $355.05 | Up $0.09 | $355.40 | $354.85 | 1,300 |
| 10:58 AM | $355.05 | Up $0.00 | $355.40 | $354.85 | 0 |
| 10:57 AM | $354.97 | Up $0.01 | $355.00 | $354.75 | 1,500 |
| 10:52 AM | $354.95 | Up $0.80 | $354.95 | $354.95 | 100 |
| 10:52 AM | $354.95 | Up $0.00 | $354.95 | $354.95 | 0 |
| 10:52 AM | $354.95 | Up $0.00 | $354.95 | $354.95 | 0 |
| 10:52 AM | $354.95 | Up $0.00 | $354.95 | $354.95 | 0 |
| 10:52 AM | $354.95 | Up $0.00 | $354.95 | $354.95 | 0 |
| 10:50 AM | $354.15 | Down $ -0.35 | $354.35 | $354.15 | 600 |
| 10:50 AM | $354.15 | Up $0.00 | $354.35 | $354.15 | 0 |
| 10:49 AM | $354.50 | Down $ -0.17 | $354.50 | $354.35 | 200 |
| 10:48 AM | $354.67 | Up $0.17 | $354.67 | $354.67 | 100 |
| 10:47 AM | $354.50 | Up $0.00 | $354.50 | $354.50 | 500 |
| 10:46 AM | $354.50 | Down $ -0.50 | $354.80 | $354.50 | 700 |
| 10:45 AM | $355.00 | Up $0.67 | $355.00 | $355.00 | 100 |
| 10:42 AM | $354.33 | Down $ -0.82 | $354.47 | $354.33 | 300 |
| 10:42 AM | $354.33 | Up $0.00 | $354.47 | $354.33 | 0 |
| 10:42 AM | $354.33 | Up $0.00 | $354.47 | $354.33 | 0 |
| 10:41 AM | $355.15 | Down $ -0.20 | $355.90 | $354.97 | 2,100 |
| 10:40 AM | $355.35 | Up $1.55 | $355.35 | $354.00 | 7,100 |
| 10:37 AM | $353.80 | Up $0.31 | $354.04 | $353.80 | 600 |
| 10:37 AM | $353.80 | Up $0.00 | $354.04 | $353.80 | 0 |
| 10:37 AM | $353.80 | Up $0.00 | $354.04 | $353.80 | 0 |
| 10:36 AM | $353.49 | Up $0.43 | $353.49 | $353.49 | 100 |
| 10:35 AM | $353.06 | Down $ -0.43 | $353.40 | $352.99 | 1,800 |
| 10:33 AM | $353.49 | Down $ -1.01 | $354.88 | $353.49 | 900 |
| 10:33 AM | $353.49 | Up $0.00 | $354.88 | $353.49 | 0 |
| 10:32 AM | $354.50 | Up $0.49 | $354.50 | $354.01 | 1,300 |
| 10:31 AM | $354.01 | Up $0.07 | $354.01 | $353.90 | 500 |
| 10:30 AM | $353.94 | Down $ -0.04 | $353.94 | $353.91 | 200 |
| 10:29 AM | $353.98 | Up $1.30 | $354.10 | $352.69 | 5,400 |
| 10:28 AM | $352.68 | Up $0.39 | $352.68 | $352.24 | 300 |
| 10:27 AM | $352.29 | Up $0.58 | $352.29 | $352.29 | 100 |
| 10:26 AM | $351.71 | Up $0.42 | $351.72 | $351.29 | 800 |
| 10:25 AM | $351.29 | Up $0.78 | $351.29 | $351.00 | 200 |
| 10:24 AM | $350.51 | Up $0.49 | $350.51 | $349.99 | 1,800 |
| 10:23 AM | $350.02 | Up $0.02 | $350.02 | $350.02 | 100 |
| 10:22 AM | $350.00 | Down $ -0.24 | $350.24 | $350.00 | 500 |
| 10:21 AM | $350.24 | Down $ -0.05 | $350.30 | $350.20 | 1,800 |
| 10:20 AM | $350.29 | Down $ -0.50 | $350.78 | $350.29 | 700 |
| 10:19 AM | $350.79 | Down $ -0.06 | $350.79 | $350.30 | 500 |
| 10:18 AM | $350.85 | Down $ -0.87 | $350.85 | $350.85 | 100 |
| 10:16 AM | $351.72 | Up $0.00 | $351.72 | $351.72 | 100 |
| 10:16 AM | $351.72 | Up $0.00 | $351.72 | $351.72 | 0 |
| 10:15 AM | $351.72 | Down $ -0.28 | $351.94 | $351.72 | 300 |
| 10:14 AM | $352.00 | Up $0.00 | $352.00 | $352.00 | 300 |
| 10:13 AM | $352.00 | Down $ -0.48 | $352.00 | $352.00 | 100 |
| 10:12 AM | $352.48 | Up $0.10 | $352.48 | $352.16 | 700 |
| 10:11 AM | $352.38 | Down $ -0.11 | $352.61 | $352.38 | 1,200 |
| 10:10 AM | $352.49 | Up $0.02 | $352.49 | $352.49 | 100 |
| 10:09 AM | $352.47 | Down $ -0.30 | $353.20 | $352.47 | 1,200 |
| 10:08 AM | $352.77 | Down $ -0.02 | $353.26 | $352.77 | 800 |
| 10:07 AM | $352.79 | Up $0.30 | $353.00 | $352.37 | 2,200 |
| 10:06 AM | $352.49 | Up $0.47 | $352.49 | $352.00 | 600 |
| 10:05 AM | $352.02 | Up $0.02 | $352.02 | $352.00 | 200 |
| 10:04 AM | $352.00 | Down $ -0.57 | $352.57 | $352.00 | 200 |
| 10:03 AM | $352.57 | Down $ -0.06 | $353.41 | $352.40 | 1,600 |
| 10:02 AM | $352.63 | Up $0.63 | $353.87 | $352.63 | 500 |
| 10:01 AM | $352.00 | Up $0.54 | $353.00 | $351.40 | 4,900 |
| 10:00 AM | $351.46 | Up $1.63 | $351.47 | $349.85 | 7,200 |
| 09:59 AM | $349.83 | Up $0.62 | $349.83 | $349.22 | 400 |
| 09:58 AM | $349.21 | Down $ -0.01 | $349.21 | $349.00 | 300 |
| 09:57 AM | $349.22 | Down $ -0.02 | $349.22 | $349.22 | 300 |
| 09:56 AM | $349.24 | Up $2.94 | $349.24 | $347.09 | 4,900 |
| 09:55 AM | $346.30 | Down $ -0.07 | $346.30 | $346.30 | 100 |
| 09:54 AM | $346.37 | Up $0.28 | $346.37 | $346.27 | 200 |
| 09:53 AM | $346.09 | Up $0.09 | $346.09 | $346.00 | 700 |
| 09:50 AM | $346.00 | Up $0.50 | $346.00 | $345.49 | 1,200 |
| 09:50 AM | $346.00 | Up $0.00 | $346.00 | $345.49 | 0 |
| 09:50 AM | $346.00 | Up $0.00 | $346.00 | $345.49 | 0 |
| 09:43 AM | $345.50 | Up $1.24 | $345.50 | $344.20 | 1,000 |
| 09:43 AM | $345.50 | Up $0.00 | $345.50 | $344.20 | 0 |
| 09:43 AM | $345.50 | Up $0.00 | $345.50 | $344.20 | 0 |
| 09:43 AM | $345.50 | Up $0.00 | $345.50 | $344.20 | 0 |
| 09:43 AM | $345.50 | Up $0.00 | $345.50 | $344.20 | 0 |
| 09:43 AM | $345.50 | Up $0.00 | $345.50 | $344.20 | 0 |
| 09:43 AM | $345.50 | Up $0.00 | $345.50 | $344.20 | 0 |
| 09:42 AM | $344.26 | Up $0.02 | $344.26 | $343.42 | 2,400 |
| 09:40 AM | $344.24 | Up $2.24 | $344.24 | $344.24 | 100 |
| 09:40 AM | $344.24 | Up $0.00 | $344.24 | $344.24 | 0 |
| 09:30 AM | $342.00 | Down $ -0.62 | $342.00 | $342.00 | 200 |
| 09:30 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 09:30 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 09:30 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 09:30 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 09:30 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 09:30 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 09:30 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 09:30 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| 09:30 AM | $342.00 | Up $0.00 | $342.00 | $342.00 | 0 |
| Previous close | $342.62 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 05/08/2026 | $359.81 | $358.10 | $362.07 | $356.75 | 176,100 |
| 04/08/2026 | $363.50 | $353.00 | $363.66 | $352.82 | 315,700 |
| 31/07/2026 | $337.74 | $330.10 | $346.16 | $330.10 | 262,900 |
| 30/07/2026 | $330.01 | $339.21 | $340.01 | $324.25 | 329,100 |
| 29/07/2026 | $358.31 | $354.20 | $366.00 | $353.61 | 270,400 |
| 28/07/2026 | $369.46 | $363.03 | $370.82 | $361.55 | 273,900 |
| 27/07/2026 | $373.41 | $365.82 | $374.92 | $364.86 | 178,000 |
| 24/07/2026 | $366.24 | $369.10 | $370.99 | $363.23 | 127,400 |
| 23/07/2026 | $362.02 | $357.68 | $364.38 | $357.36 | 232,000 |
| 22/07/2026 | $352.73 | $348.93 | $352.93 | $347.20 | 202,100 |
| 21/07/2026 | $353.78 | $351.87 | $354.57 | $349.72 | 209,700 |
| 20/07/2026 | $341.50 | $339.54 | $342.98 | $339.15 | 154,300 |
| 17/07/2026 | $339.33 | $340.60 | $341.94 | $333.33 | 242,500 |
| 16/07/2026 | $333.31 | $326.22 | $333.84 | $323.63 | 265,200 |
| 15/07/2026 | $321.41 | $321.73 | $323.00 | $318.16 | 136,600 |
| 14/07/2026 | $320.85 | $322.78 | $322.79 | $318.01 | 127,900 |
| 13/07/2026 | $324.32 | $328.70 | $328.94 | $323.62 | 151,700 |
| 10/07/2026 | $335.71 | $332.45 | $338.68 | $332.00 | 88,800 |
| 09/07/2026 | $339.48 | $343.62 | $344.23 | $339.13 | 147,300 |
| 08/07/2026 | $338.60 | $341.76 | $344.11 | $338.01 | 169,600 |
| 07/07/2026 | $346.72 | $341.61 | $347.82 | $341.30 | 280,000 |
| 06/07/2026 | $344.72 | $339.16 | $344.94 | $337.30 | 248,800 |
| 03/07/2026 | $324.99 | $325.03 | $325.54 | $323.55 | 53,700 |
| 02/07/2026 | $324.99 | $326.24 | $328.89 | $322.06 | 215,600 |
Graphs are not available, please refer to the detailed table