Find a quote
BOMBARDIER INC., CL. B, SV
267.99 Up 6.24 (2.33 %)
Delayed : 2026/05/19 09:51:59
- Previous close $261.75
- Opening $260.00
- Today High $268.69
- Today Low $256.78
- Price Bid $267.07
- Price Ask $267.07
- 52 Weeks High $299.00
- 52 Weeks Low $88.59
- Size Bid 2
- Size Ask 3
- Volume 58,374
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:51 AM | $267.99 | Down $ -0.29 | $268.18 | $267.43 | 2,700 |
| 09:50 AM | $268.28 | Down $ -0.16 | $268.38 | $268.28 | 300 |
| 09:49 AM | $268.44 | Up $0.70 | $268.69 | $267.07 | 5,500 |
| 09:48 AM | $267.74 | Up $1.71 | $267.74 | $266.50 | 900 |
| 09:47 AM | $266.03 | Up $0.84 | $266.10 | $265.39 | 1,400 |
| 09:46 AM | $265.19 | Down $ -0.20 | $266.36 | $264.99 | 3,300 |
| 09:44 AM | $265.39 | Down $ -0.40 | $265.39 | $264.32 | 1,400 |
| 09:44 AM | $265.39 | Up $0.00 | $265.39 | $264.32 | 0 |
| 09:43 AM | $265.79 | Up $2.83 | $265.79 | $262.96 | 16,300 |
| 09:42 AM | $262.96 | Down $ -0.02 | $262.96 | $262.79 | 300 |
| 09:41 AM | $262.98 | Up $1.61 | $262.98 | $261.37 | 1,300 |
| 09:40 AM | $261.37 | Down $ -0.01 | $261.37 | $261.37 | 100 |
| 09:39 AM | $261.38 | Up $0.38 | $261.38 | $261.36 | 200 |
| 09:37 AM | $261.00 | Up $1.74 | $261.00 | $260.15 | 1,700 |
| 09:37 AM | $261.00 | Up $0.00 | $261.00 | $260.15 | 0 |
| 09:35 AM | $259.26 | Up $0.32 | $259.26 | $258.86 | 300 |
| 09:35 AM | $259.26 | Up $0.00 | $259.26 | $258.86 | 0 |
| 09:34 AM | $258.94 | Up $1.89 | $259.00 | $258.85 | 2,500 |
| 09:32 AM | $257.05 | Down $ -2.95 | $258.88 | $256.78 | 1,600 |
| 09:32 AM | $257.05 | Up $0.00 | $258.88 | $256.78 | 0 |
| 09:31 AM | $260.00 | Up $0.00 | $260.31 | $259.20 | 1,000 |
| 09:30 AM | $260.00 | Down $ -1.75 | $260.33 | $259.21 | 14,600 |
| Previous close | $261.75 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 13/04/2026 | $257.17 | $255.27 | $257.42 | $253.19 | 168,700 |
| 10/04/2026 | $258.02 | $255.75 | $258.72 | $255.17 | 109,400 |
| 09/04/2026 | $260.54 | $262.17 | $263.43 | $258.96 | 192,600 |
| 08/04/2026 | $259.39 | $260.45 | $261.25 | $258.05 | 154,900 |
| 07/04/2026 | $244.99 | $244.55 | $247.02 | $243.06 | 212,400 |
| 06/04/2026 | $252.16 | $253.15 | $253.60 | $250.39 | 113,800 |
Graphs are not available, please refer to the detailed table