Find a quote
BOMBARDIER INC., CL. B, SV
324.52 Down -5.48 (-1.69 %)
Delayed : 2026/06/30 12:25:30
- Previous close $330.00
- Opening $331.36
- Today High $331.36
- Today Low $322.95
- Price Bid $324.01
- Price Ask $324.01
- 52 Weeks High $341.00
- 52 Weeks Low $116.45
- Size Bid 2
- Size Ask 2
- Volume 74,344
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:25 PM | $324.52 | Up $0.01 | $324.52 | $324.52 | 600 |
| 12:23 PM | $324.51 | Up $0.02 | $324.51 | $324.51 | 200 |
| 12:23 PM | $324.51 | Up $0.00 | $324.51 | $324.51 | 0 |
| 12:20 PM | $324.49 | Down $ -0.02 | $324.52 | $324.49 | 200 |
| 12:20 PM | $324.49 | Up $0.00 | $324.52 | $324.49 | 0 |
| 12:20 PM | $324.49 | Up $0.00 | $324.52 | $324.49 | 0 |
| 12:18 PM | $324.51 | Up $0.03 | $324.51 | $324.51 | 100 |
| 12:18 PM | $324.51 | Up $0.00 | $324.51 | $324.51 | 0 |
| 12:15 PM | $324.48 | Down $ -0.02 | $324.48 | $324.48 | 200 |
| 12:15 PM | $324.48 | Up $0.00 | $324.48 | $324.48 | 0 |
| 12:15 PM | $324.48 | Up $0.00 | $324.48 | $324.48 | 0 |
| 12:11 PM | $324.50 | Up $0.00 | $324.52 | $324.49 | 600 |
| 12:11 PM | $324.50 | Up $0.00 | $324.52 | $324.49 | 0 |
| 12:11 PM | $324.50 | Up $0.00 | $324.52 | $324.49 | 0 |
| 12:11 PM | $324.50 | Up $0.00 | $324.52 | $324.49 | 0 |
| 12:10 PM | $324.50 | Up $0.55 | $324.52 | $323.97 | 1,700 |
| 12:08 PM | $323.95 | Down $ -0.17 | $324.14 | $323.27 | 300 |
| 12:08 PM | $323.95 | Up $0.00 | $324.14 | $323.27 | 0 |
| 12:03 PM | $324.12 | Up $0.91 | $324.12 | $324.12 | 100 |
| 12:03 PM | $324.12 | Up $0.00 | $324.12 | $324.12 | 0 |
| 12:03 PM | $324.12 | Up $0.00 | $324.12 | $324.12 | 0 |
| 12:03 PM | $324.12 | Up $0.00 | $324.12 | $324.12 | 0 |
| 12:03 PM | $324.12 | Up $0.00 | $324.12 | $324.12 | 0 |
| 12:00 PM | $323.21 | Down $ -0.29 | $323.26 | $323.21 | 600 |
| 12:00 PM | $323.21 | Up $0.00 | $323.26 | $323.21 | 0 |
| 12:00 PM | $323.21 | Up $0.00 | $323.26 | $323.21 | 0 |
| 11:58 AM | $323.50 | Down $ -1.00 | $324.00 | $323.50 | 2,800 |
| 11:58 AM | $323.50 | Up $0.00 | $324.00 | $323.50 | 0 |
| 11:56 AM | $324.50 | Down $ -0.69 | $324.56 | $324.28 | 2,100 |
| 11:56 AM | $324.50 | Up $0.00 | $324.56 | $324.28 | 0 |
| 11:55 AM | $325.19 | Up $0.49 | $325.19 | $325.19 | 100 |
| 11:54 AM | $324.70 | Down $ -0.70 | $324.70 | $324.70 | 100 |
| 11:52 AM | $325.40 | Up $0.31 | $325.40 | $325.40 | 200 |
| 11:52 AM | $325.40 | Up $0.00 | $325.40 | $325.40 | 0 |
| 11:51 AM | $325.09 | Up $0.57 | $325.09 | $324.51 | 2,500 |
| 11:50 AM | $324.52 | Up $0.62 | $324.52 | $324.52 | 100 |
| 11:44 AM | $323.90 | Down $ -0.48 | $324.70 | $323.90 | 2,300 |
| 11:44 AM | $323.90 | Up $0.00 | $324.70 | $323.90 | 0 |
| 11:44 AM | $323.90 | Up $0.00 | $324.70 | $323.90 | 0 |
| 11:44 AM | $323.90 | Up $0.00 | $324.70 | $323.90 | 0 |
| 11:44 AM | $323.90 | Up $0.00 | $324.70 | $323.90 | 0 |
| 11:44 AM | $323.90 | Up $0.00 | $324.70 | $323.90 | 0 |
| 11:42 AM | $324.38 | Down $ -0.70 | $324.38 | $324.38 | 100 |
| 11:42 AM | $324.38 | Up $0.00 | $324.38 | $324.38 | 0 |
| 11:39 AM | $325.08 | Up $0.70 | $325.08 | $325.08 | 100 |
| 11:39 AM | $325.08 | Up $0.00 | $325.08 | $325.08 | 0 |
| 11:39 AM | $325.08 | Up $0.00 | $325.08 | $325.08 | 0 |
| 11:37 AM | $324.38 | Down $ -0.42 | $324.38 | $324.38 | 100 |
| 11:37 AM | $324.38 | Up $0.00 | $324.38 | $324.38 | 0 |
| 11:36 AM | $324.80 | Down $ -0.91 | $325.31 | $324.80 | 600 |
| 11:35 AM | $325.71 | Up $0.35 | $325.71 | $325.71 | 100 |
| 11:30 AM | $325.36 | Down $ -0.02 | $325.36 | $325.36 | 200 |
| 11:30 AM | $325.36 | Up $0.00 | $325.36 | $325.36 | 0 |
| 11:30 AM | $325.36 | Up $0.00 | $325.36 | $325.36 | 0 |
| 11:30 AM | $325.36 | Up $0.00 | $325.36 | $325.36 | 0 |
| 11:30 AM | $325.36 | Up $0.00 | $325.36 | $325.36 | 0 |
| 11:29 AM | $325.38 | Down $ -0.38 | $326.12 | $325.38 | 2,600 |
| 11:27 AM | $325.76 | Up $0.32 | $325.76 | $325.53 | 500 |
| 11:27 AM | $325.76 | Up $0.00 | $325.76 | $325.53 | 0 |
| 11:26 AM | $325.44 | Up $0.03 | $325.44 | $325.42 | 500 |
| 11:24 AM | $325.41 | Down $ -0.02 | $325.42 | $325.41 | 300 |
| 11:24 AM | $325.41 | Up $0.00 | $325.42 | $325.41 | 0 |
| 11:21 AM | $325.43 | Up $0.01 | $325.43 | $325.43 | 200 |
| 11:21 AM | $325.43 | Up $0.00 | $325.43 | $325.43 | 0 |
| 11:21 AM | $325.43 | Up $0.00 | $325.43 | $325.43 | 0 |
| 11:17 AM | $325.42 | Down $ -0.01 | $325.42 | $325.13 | 700 |
| 11:17 AM | $325.42 | Up $0.00 | $325.42 | $325.13 | 0 |
| 11:17 AM | $325.42 | Up $0.00 | $325.42 | $325.13 | 0 |
| 11:17 AM | $325.42 | Up $0.00 | $325.42 | $325.13 | 0 |
| 11:15 AM | $325.43 | Up $0.37 | $325.43 | $325.22 | 200 |
| 11:15 AM | $325.43 | Up $0.00 | $325.43 | $325.22 | 0 |
| 11:14 AM | $325.06 | Up $0.24 | $325.06 | $325.06 | 300 |
| 11:12 AM | $324.82 | Up $0.13 | $324.82 | $324.81 | 400 |
| 11:12 AM | $324.82 | Up $0.00 | $324.82 | $324.81 | 0 |
| 11:11 AM | $324.69 | Up $0.18 | $324.70 | $324.52 | 600 |
| 11:08 AM | $324.51 | Up $0.11 | $324.60 | $324.51 | 200 |
| 11:08 AM | $324.51 | Up $0.00 | $324.60 | $324.51 | 0 |
| 11:08 AM | $324.51 | Up $0.00 | $324.60 | $324.51 | 0 |
| 11:02 AM | $324.41 | Down $ -0.05 | $324.48 | $324.41 | 1,400 |
| 11:02 AM | $324.41 | Up $0.00 | $324.48 | $324.41 | 0 |
| 11:02 AM | $324.41 | Up $0.00 | $324.48 | $324.41 | 0 |
| 11:02 AM | $324.41 | Up $0.00 | $324.48 | $324.41 | 0 |
| 11:02 AM | $324.41 | Up $0.00 | $324.48 | $324.41 | 0 |
| 11:02 AM | $324.41 | Up $0.00 | $324.48 | $324.41 | 0 |
| 11:00 AM | $324.45 | Up $0.47 | $324.45 | $324.45 | 100 |
| 11:00 AM | $324.45 | Up $0.00 | $324.45 | $324.45 | 0 |
| 10:59 AM | $323.98 | Up $0.72 | $323.98 | $323.47 | 900 |
| 10:58 AM | $323.26 | Up $0.31 | $323.26 | $323.21 | 1,200 |
| 10:57 AM | $322.95 | Down $ -0.10 | $322.95 | $322.95 | 100 |
| 10:55 AM | $323.05 | Down $ -0.20 | $323.35 | $322.95 | 1,900 |
| 10:55 AM | $323.05 | Up $0.00 | $323.35 | $322.95 | 0 |
| 10:54 AM | $323.25 | Down $ -0.15 | $323.31 | $323.25 | 1,200 |
| 10:52 AM | $323.40 | Down $ -2.03 | $325.66 | $323.40 | 4,000 |
| 10:52 AM | $323.40 | Up $0.00 | $325.66 | $323.40 | 0 |
| 10:48 AM | $325.43 | Down $ -0.07 | $325.44 | $325.40 | 300 |
| 10:48 AM | $325.43 | Up $0.00 | $325.44 | $325.40 | 0 |
| 10:48 AM | $325.43 | Up $0.00 | $325.44 | $325.40 | 0 |
| 10:48 AM | $325.43 | Up $0.00 | $325.44 | $325.40 | 0 |
| 10:47 AM | $325.50 | Down $ -0.33 | $325.50 | $325.50 | 100 |
| 10:46 AM | $325.83 | Down $ -0.27 | $326.13 | $325.83 | 200 |
| 10:44 AM | $326.10 | Up $0.15 | $326.10 | $326.10 | 100 |
| 10:44 AM | $326.10 | Up $0.00 | $326.10 | $326.10 | 0 |
| 10:43 AM | $325.95 | Up $0.03 | $325.95 | $325.57 | 200 |
| 10:42 AM | $325.92 | Down $ -0.60 | $325.92 | $325.86 | 400 |
| 10:41 AM | $326.52 | Up $0.60 | $326.52 | $326.51 | 300 |
| 10:39 AM | $325.92 | Down $ -0.88 | $325.92 | $325.92 | 200 |
| 10:39 AM | $325.92 | Up $0.00 | $325.92 | $325.92 | 0 |
| 10:38 AM | $326.80 | Down $ -0.23 | $326.80 | $326.00 | 1,200 |
| 10:37 AM | $327.03 | Up $0.81 | $327.03 | $327.03 | 100 |
| 10:35 AM | $326.22 | Up $0.65 | $326.22 | $325.77 | 400 |
| 10:35 AM | $326.22 | Up $0.00 | $326.22 | $325.77 | 0 |
| 10:34 AM | $325.56 | Down $ -0.15 | $325.67 | $325.51 | 400 |
| 10:32 AM | $325.71 | Up $0.51 | $325.71 | $324.54 | 1,000 |
| 10:32 AM | $325.71 | Up $0.00 | $325.71 | $324.54 | 0 |
| 10:31 AM | $325.20 | Up $0.31 | $325.20 | $324.90 | 900 |
| 10:30 AM | $324.89 | Up $0.15 | $324.89 | $324.89 | 100 |
| 10:29 AM | $324.74 | Up $0.32 | $324.74 | $324.21 | 400 |
| 10:28 AM | $324.42 | Down $ -0.59 | $324.50 | $324.42 | 900 |
| 10:26 AM | $325.01 | Up $0.18 | $325.01 | $324.82 | 700 |
| 10:26 AM | $325.01 | Up $0.00 | $325.01 | $324.82 | 0 |
| 10:24 AM | $324.83 | Up $0.25 | $324.83 | $324.83 | 100 |
| 10:24 AM | $324.83 | Up $0.00 | $324.83 | $324.83 | 0 |
| 10:23 AM | $324.58 | Up $0.38 | $324.58 | $324.40 | 500 |
| 10:22 AM | $324.20 | Up $0.20 | $324.20 | $324.19 | 400 |
| 10:21 AM | $324.00 | Up $0.00 | $324.24 | $324.00 | 1,000 |
| 10:20 AM | $324.00 | Down $ -0.70 | $324.24 | $324.00 | 1,200 |
| 10:19 AM | $324.70 | Up $0.04 | $324.70 | $324.70 | 200 |
| 10:18 AM | $324.66 | Up $0.00 | $325.00 | $324.66 | 300 |
| 10:17 AM | $324.66 | Up $0.16 | $324.66 | $324.21 | 600 |
| 10:16 AM | $324.50 | Down $ -1.13 | $325.04 | $324.50 | 900 |
| 10:11 AM | $325.63 | Up $0.03 | $325.90 | $325.63 | 300 |
| 10:11 AM | $325.63 | Up $0.00 | $325.90 | $325.63 | 0 |
| 10:11 AM | $325.63 | Up $0.00 | $325.90 | $325.63 | 0 |
| 10:11 AM | $325.63 | Up $0.00 | $325.90 | $325.63 | 0 |
| 10:11 AM | $325.63 | Up $0.00 | $325.90 | $325.63 | 0 |
| 10:09 AM | $325.60 | Down $ -0.90 | $326.06 | $324.16 | 8,600 |
| 10:09 AM | $325.60 | Up $0.00 | $326.06 | $324.16 | 0 |
| 10:08 AM | $326.50 | Down $ -0.01 | $326.50 | $326.50 | 300 |
| 10:06 AM | $326.51 | Down $ -1.06 | $327.00 | $326.51 | 400 |
| 10:06 AM | $326.51 | Up $0.00 | $327.00 | $326.51 | 0 |
| 10:05 AM | $327.57 | Down $ -1.05 | $327.99 | $327.42 | 800 |
| 10:04 AM | $328.62 | Up $0.27 | $328.62 | $328.62 | 100 |
| 10:03 AM | $328.35 | Down $ -0.28 | $328.35 | $328.35 | 200 |
| 10:02 AM | $328.63 | Up $0.53 | $328.63 | $328.03 | 200 |
| 10:01 AM | $328.10 | Up $0.49 | $328.33 | $328.09 | 700 |
| 10:00 AM | $327.61 | Up $1.23 | $327.61 | $326.76 | 1,100 |
| 09:57 AM | $326.39 | Down $ -0.62 | $326.39 | $326.39 | 100 |
| 09:57 AM | $326.39 | Up $0.00 | $326.39 | $326.39 | 0 |
| 09:57 AM | $326.39 | Up $0.00 | $326.39 | $326.39 | 0 |
| 09:56 AM | $327.00 | Up $0.29 | $327.00 | $326.26 | 400 |
| 09:52 AM | $326.71 | Up $0.90 | $326.91 | $326.66 | 900 |
| 09:52 AM | $326.71 | Up $0.00 | $326.91 | $326.66 | 0 |
| 09:52 AM | $326.71 | Up $0.00 | $326.91 | $326.66 | 0 |
| 09:52 AM | $326.71 | Up $0.00 | $326.91 | $326.66 | 0 |
| 09:51 AM | $325.81 | Down $ -0.19 | $325.81 | $325.66 | 200 |
| 09:49 AM | $326.00 | Up $0.00 | $326.00 | $326.00 | 100 |
| 09:49 AM | $326.00 | Up $0.00 | $326.00 | $326.00 | 0 |
| 09:47 AM | $326.00 | Down $ -0.35 | $326.00 | $325.51 | 300 |
| 09:47 AM | $326.00 | Up $0.00 | $326.00 | $325.51 | 0 |
| 09:45 AM | $326.35 | Down $ -0.65 | $326.98 | $326.35 | 700 |
| 09:45 AM | $326.35 | Up $0.00 | $326.98 | $326.35 | 0 |
| 09:43 AM | $327.00 | Down $ -1.09 | $328.13 | $327.00 | 1,200 |
| 09:43 AM | $327.00 | Up $0.00 | $328.13 | $327.00 | 0 |
| 09:40 AM | $328.09 | Up $0.11 | $328.09 | $328.00 | 700 |
| 09:40 AM | $328.09 | Up $0.00 | $328.09 | $328.00 | 0 |
| 09:40 AM | $328.09 | Up $0.00 | $328.09 | $328.00 | 0 |
| 09:38 AM | $327.98 | Up $0.29 | $327.98 | $327.98 | 100 |
| 09:38 AM | $327.98 | Up $0.00 | $327.98 | $327.98 | 0 |
| 09:37 AM | $327.69 | Down $ -0.31 | $328.04 | $327.50 | 400 |
| 09:36 AM | $328.00 | Up $0.37 | $328.00 | $328.00 | 200 |
| 09:35 AM | $327.63 | Down $ -0.17 | $327.99 | $327.63 | 400 |
| 09:33 AM | $327.80 | Down $ -1.79 | $328.63 | $327.23 | 1,000 |
| 09:33 AM | $327.80 | Up $0.00 | $328.63 | $327.23 | 0 |
| 09:32 AM | $329.59 | Down $ -0.41 | $329.59 | $328.67 | 500 |
| 09:30 AM | $330.00 | Up $0.00 | $331.36 | $330.00 | 4,600 |
| 09:30 AM | $330.00 | Up $0.00 | $331.36 | $330.00 | 0 |
| Previous close | $330.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 29/06/2026 | $330.00 | $329.58 | $331.53 | $326.80 | 293,700 |
| 26/06/2026 | $325.42 | $320.00 | $325.51 | $319.02 | 260,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.37 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.68 | $302.98 | $299.76 | 257,200 |
| 09/06/2026 | $305.83 | $297.66 | $306.77 | $292.20 | 201,200 |
| 08/06/2026 | $302.50 | $303.84 | $304.47 | $299.63 | 135,600 |
| 05/06/2026 | $305.04 | $308.06 | $309.18 | $302.26 | 149,300 |
| 04/06/2026 | $320.69 | $319.99 | $322.30 | $318.00 | 274,700 |
| 03/06/2026 | $322.06 | $318.00 | $324.34 | $317.95 | 309,400 |
| 02/06/2026 | $325.00 | $326.36 | $326.85 | $320.30 | 316,400 |
| 01/06/2026 | $326.00 | $315.72 | $326.22 | $311.53 | 300,800 |
| 29/05/2026 | $310.99 | $302.09 | $311.44 | $299.92 | 626,200 |
| 28/05/2026 | $298.25 | $298.17 | $299.95 | $295.53 | 198,200 |
| 27/05/2026 | $291.04 | $294.02 | $294.42 | $289.92 | 194,200 |
| 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 |
Graphs are not available, please refer to the detailed table