Find a quote
BOMBARDIER INC., CL. B, SV
354.93 Up 17.19 (4.84 %)
Delayed : 2026/08/04 12:12:40
- Previous close $337.74
- Opening $350.25
- Today High $358.87
- Today Low $340.00
- Price Bid $353.78
- Price Ask $353.78
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 3
- Size Ask 1
- Volume 142,945
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:12 PM | $355.81 | Up $1.36 | $355.81 | $353.44 | 5,300 |
| 12:10 PM | $354.45 | Up $0.74 | $354.46 | $353.00 | 300 |
| 12:10 PM | $354.45 | Up $0.00 | $354.46 | $353.00 | 0 |
| 12:08 PM | $353.71 | Up $0.89 | $353.71 | $352.88 | 600 |
| 12:08 PM | $353.71 | Up $0.00 | $353.71 | $352.88 | 0 |
| 12:07 PM | $352.82 | Down $ -0.78 | $353.68 | $352.82 | 1,400 |
| 12:06 PM | $353.60 | Up $0.77 | $353.60 | $352.82 | 300 |
| 12:05 PM | $352.83 | Down $ -0.85 | $353.68 | $352.83 | 500 |
| 12:04 PM | $353.68 | Up $0.67 | $353.68 | $352.82 | 300 |
| 12:03 PM | $353.01 | Up $0.01 | $353.01 | $353.01 | 100 |
| 12:02 PM | $353.00 | Up $0.00 | $353.00 | $353.00 | 100 |
| 12:01 PM | $353.00 | Down $ -0.61 | $353.00 | $353.00 | 100 |
| 11:58 AM | $353.61 | Down $ -1.39 | $354.69 | $353.61 | 2,000 |
| 11:58 AM | $353.61 | Up $0.00 | $354.69 | $353.61 | 0 |
| 11:58 AM | $353.61 | Up $0.00 | $354.69 | $353.61 | 0 |
| 11:55 AM | $355.00 | Up $0.36 | $355.00 | $355.00 | 300 |
| 11:55 AM | $355.00 | Up $0.00 | $355.00 | $355.00 | 0 |
| 11:55 AM | $355.00 | Up $0.00 | $355.00 | $355.00 | 0 |
| 11:54 AM | $354.64 | Down $ -0.01 | $354.66 | $354.64 | 200 |
| 11:53 AM | $354.65 | Down $ -0.01 | $354.65 | $354.65 | 100 |
| 11:52 AM | $354.66 | Down $ -0.01 | $354.66 | $354.66 | 100 |
| 11:51 AM | $354.67 | Up $0.01 | $354.67 | $354.67 | 100 |
| 11:50 AM | $354.66 | Up $0.02 | $354.66 | $354.66 | 100 |
| 11:49 AM | $354.64 | Down $ -0.03 | $354.64 | $354.64 | 100 |
| 11:48 AM | $354.67 | Down $ -0.02 | $354.70 | $354.67 | 300 |
| 11:46 AM | $354.69 | Up $0.00 | $354.69 | $354.69 | 100 |
| 11:46 AM | $354.69 | Up $0.00 | $354.69 | $354.69 | 0 |
| 11:45 AM | $354.69 | Up $0.22 | $354.69 | $354.69 | 100 |
| 11:44 AM | $354.47 | Down $ -0.05 | $354.51 | $354.47 | 300 |
| 11:43 AM | $354.52 | Up $0.03 | $355.11 | $354.52 | 1,700 |
| 11:42 AM | $354.49 | Down $ -0.03 | $354.49 | $354.49 | 100 |
| 11:41 AM | $354.52 | Up $0.01 | $355.45 | $354.52 | 300 |
| 11:40 AM | $354.51 | Up $0.26 | $354.51 | $354.51 | 100 |
| 11:38 AM | $354.25 | Up $0.00 | $354.86 | $354.25 | 200 |
| 11:38 AM | $354.25 | Up $0.00 | $354.86 | $354.25 | 0 |
| 11:37 AM | $354.25 | Up $0.00 | $354.25 | $354.25 | 100 |
| 11:36 AM | $354.25 | Up $0.02 | $354.86 | $354.25 | 200 |
| 11:35 AM | $354.23 | Down $ -0.02 | $354.23 | $354.23 | 100 |
| 11:34 AM | $354.25 | Up $0.02 | $354.25 | $354.25 | 100 |
| 11:33 AM | $354.23 | Up $0.00 | $354.23 | $354.23 | 100 |
| 11:32 AM | $354.23 | Up $0.01 | $354.23 | $354.23 | 100 |
| 11:31 AM | $354.22 | Up $0.00 | $354.22 | $354.22 | 100 |
| 11:30 AM | $354.22 | Up $0.30 | $354.22 | $354.22 | 100 |
| 11:28 AM | $353.92 | Up $0.47 | $353.92 | $353.92 | 100 |
| 11:28 AM | $353.92 | Up $0.00 | $353.92 | $353.92 | 0 |
| 11:27 AM | $353.45 | Down $ -1.42 | $354.78 | $353.15 | 2,900 |
| 11:26 AM | $354.87 | Down $ -0.82 | $356.22 | $354.87 | 2,200 |
| 11:25 AM | $355.69 | Up $0.23 | $355.70 | $355.46 | 400 |
| 11:24 AM | $355.46 | Down $ -0.66 | $355.48 | $355.46 | 200 |
| 11:23 AM | $356.12 | Up $0.66 | $356.12 | $356.12 | 100 |
| 11:22 AM | $355.46 | Up $0.00 | $355.46 | $355.46 | 100 |
| 11:18 AM | $355.46 | Up $0.12 | $355.46 | $355.30 | 1,700 |
| 11:18 AM | $355.46 | Up $0.00 | $355.46 | $355.30 | 0 |
| 11:18 AM | $355.46 | Up $0.00 | $355.46 | $355.30 | 0 |
| 11:18 AM | $355.46 | Up $0.00 | $355.46 | $355.30 | 0 |
| 11:14 AM | $355.34 | Up $0.02 | $355.34 | $355.34 | 100 |
| 11:14 AM | $355.34 | Up $0.00 | $355.34 | $355.34 | 0 |
| 11:14 AM | $355.34 | Up $0.00 | $355.34 | $355.34 | 0 |
| 11:14 AM | $355.34 | Up $0.00 | $355.34 | $355.34 | 0 |
| 11:13 AM | $355.32 | Up $0.43 | $355.32 | $355.32 | 100 |
| 11:12 AM | $354.89 | Down $ -0.89 | $356.03 | $354.89 | 300 |
| 11:11 AM | $355.78 | Down $ -0.45 | $356.65 | $355.78 | 2,100 |
| 11:10 AM | $356.23 | Up $0.01 | $357.02 | $356.20 | 2,700 |
| 11:09 AM | $356.22 | Up $0.40 | $356.22 | $356.22 | 100 |
| 11:08 AM | $355.82 | Up $0.52 | $355.82 | $355.59 | 1,200 |
| 11:06 AM | $355.30 | Up $0.28 | $355.30 | $355.30 | 100 |
| 11:06 AM | $355.30 | Up $0.00 | $355.30 | $355.30 | 0 |
| 11:05 AM | $355.02 | Down $ -0.56 | $355.02 | $355.02 | 100 |
| 11:03 AM | $355.58 | Up $0.00 | $355.58 | $355.58 | 200 |
| 11:03 AM | $355.58 | Up $0.00 | $355.58 | $355.58 | 0 |
| 11:02 AM | $355.58 | Up $0.58 | $355.58 | $355.22 | 600 |
| 11:00 AM | $355.00 | Down $ -0.73 | $355.59 | $355.00 | 1,900 |
| 11:00 AM | $355.00 | Up $0.00 | $355.59 | $355.00 | 0 |
| 10:59 AM | $355.73 | Down $ -0.09 | $355.73 | $355.64 | 200 |
| 10:58 AM | $355.82 | Down $ -0.92 | $356.62 | $355.61 | 4,600 |
| 10:57 AM | $356.74 | Down $ -0.01 | $356.74 | $356.74 | 100 |
| 10:56 AM | $356.75 | Down $ -0.34 | $356.75 | $356.60 | 800 |
| 10:55 AM | $357.09 | Down $ -0.14 | $357.23 | $357.09 | 200 |
| 10:54 AM | $357.23 | Up $0.72 | $357.23 | $356.59 | 800 |
| 10:52 AM | $356.52 | Up $0.26 | $356.52 | $356.52 | 100 |
| 10:52 AM | $356.52 | Up $0.00 | $356.52 | $356.52 | 0 |
| 10:51 AM | $356.25 | Down $ -0.05 | $357.00 | $356.12 | 2,000 |
| 10:49 AM | $356.30 | Up $0.14 | $356.30 | $356.30 | 300 |
| 10:49 AM | $356.30 | Up $0.00 | $356.30 | $356.30 | 0 |
| 10:48 AM | $356.16 | Down $ -0.15 | $356.16 | $356.16 | 100 |
| 10:45 AM | $356.31 | Up $0.16 | $356.31 | $356.31 | 100 |
| 10:45 AM | $356.31 | Up $0.00 | $356.31 | $356.31 | 0 |
| 10:45 AM | $356.31 | Up $0.00 | $356.31 | $356.31 | 0 |
| 10:44 AM | $356.15 | Down $ -0.44 | $356.50 | $355.96 | 800 |
| 10:43 AM | $356.59 | Down $ -0.63 | $356.59 | $356.38 | 1,300 |
| 10:42 AM | $357.22 | Down $ -0.25 | $357.22 | $357.14 | 200 |
| 10:41 AM | $357.47 | Down $ -1.40 | $357.47 | $357.21 | 1,500 |
| 10:40 AM | $358.87 | Up $0.69 | $358.87 | $358.18 | 200 |
| 10:39 AM | $358.18 | Up $0.51 | $358.18 | $358.18 | 100 |
| 10:38 AM | $357.67 | Up $0.75 | $357.67 | $356.92 | 600 |
| 10:37 AM | $356.93 | Up $1.48 | $357.00 | $355.79 | 3,300 |
| 10:36 AM | $355.45 | Up $0.00 | $355.83 | $355.45 | 500 |
| 10:35 AM | $355.45 | Up $0.19 | $355.45 | $355.42 | 200 |
| 10:34 AM | $355.26 | Up $0.41 | $355.39 | $355.26 | 1,200 |
| 10:32 AM | $354.85 | Down $ -0.02 | $354.85 | $354.34 | 1,000 |
| 10:32 AM | $354.85 | Up $0.00 | $354.85 | $354.34 | 0 |
| 10:31 AM | $354.87 | Up $0.13 | $355.00 | $354.41 | 2,300 |
| 10:30 AM | $354.74 | Up $0.79 | $354.74 | $354.36 | 300 |
| 10:29 AM | $353.95 | Up $1.32 | $354.64 | $352.94 | 2,400 |
| 10:28 AM | $352.63 | Up $1.20 | $352.63 | $351.71 | 1,000 |
| 10:27 AM | $351.43 | Down $0.00 | $352.24 | $351.00 | 2,000 |
| 10:26 AM | $351.43 | Up $1.22 | $351.43 | $350.05 | 700 |
| 10:25 AM | $350.21 | Up $0.37 | $350.21 | $349.44 | 900 |
| 10:23 AM | $349.84 | Down $ -1.71 | $351.14 | $349.84 | 3,800 |
| 10:23 AM | $349.84 | Up $0.00 | $351.14 | $349.84 | 0 |
| 10:22 AM | $351.55 | Down $ -0.31 | $351.63 | $351.12 | 800 |
| 10:21 AM | $351.85 | Down $ -0.98 | $353.03 | $351.85 | 2,000 |
| 10:20 AM | $352.83 | Up $0.33 | $353.45 | $352.00 | 6,200 |
| 10:18 AM | $352.50 | Up $0.00 | $352.50 | $352.25 | 700 |
| 10:18 AM | $352.50 | Up $0.00 | $352.50 | $352.25 | 0 |
| 10:17 AM | $352.50 | Up $0.01 | $352.50 | $352.01 | 1,000 |
| 10:16 AM | $352.49 | Up $0.05 | $352.49 | $351.91 | 1,500 |
| 10:15 AM | $352.44 | Up $0.29 | $352.50 | $352.17 | 1,700 |
| 10:14 AM | $352.15 | Up $0.15 | $352.21 | $351.61 | 3,500 |
| 10:12 AM | $352.00 | Up $0.44 | $352.00 | $351.51 | 300 |
| 10:12 AM | $352.00 | Up $0.00 | $352.00 | $351.51 | 0 |
| 10:11 AM | $351.57 | Up $0.24 | $351.57 | $351.57 | 200 |
| 10:10 AM | $351.33 | Up $0.90 | $351.33 | $351.33 | 100 |
| 10:06 AM | $350.43 | Down $ -1.38 | $351.15 | $350.43 | 2,100 |
| 10:06 AM | $350.43 | Up $0.00 | $351.15 | $350.43 | 0 |
| 10:06 AM | $350.43 | Up $0.00 | $351.15 | $350.43 | 0 |
| 10:06 AM | $350.43 | Up $0.00 | $351.15 | $350.43 | 0 |
| 10:05 AM | $351.82 | Down $ -0.96 | $351.82 | $351.82 | 100 |
| 10:04 AM | $352.78 | Up $0.15 | $352.78 | $352.78 | 100 |
| 10:03 AM | $352.63 | Up $1.24 | $352.63 | $351.50 | 2,700 |
| 10:01 AM | $351.39 | Up $0.00 | $351.39 | $351.39 | 100 |
| 10:01 AM | $351.39 | Up $0.00 | $351.39 | $351.39 | 0 |
| 09:59 AM | $351.39 | Up $0.39 | $352.22 | $351.39 | 600 |
| 09:59 AM | $351.39 | Up $0.00 | $352.22 | $351.39 | 0 |
| 09:58 AM | $351.00 | Down $ -0.16 | $351.00 | $351.00 | 200 |
| 09:57 AM | $351.16 | Down $ -0.07 | $351.16 | $350.98 | 700 |
| 09:56 AM | $351.23 | Down $ -1.76 | $352.78 | $350.90 | 3,700 |
| 09:55 AM | $352.99 | Up $4.13 | $352.99 | $349.99 | 1,200 |
| 09:53 AM | $348.86 | Down $ -0.77 | $348.86 | $348.38 | 3,500 |
| 09:53 AM | $348.86 | Up $0.00 | $348.86 | $348.38 | 0 |
| 09:50 AM | $349.63 | Up $0.88 | $349.63 | $348.35 | 1,600 |
| 09:50 AM | $349.63 | Up $0.00 | $349.63 | $348.35 | 0 |
| 09:50 AM | $349.63 | Up $0.00 | $349.63 | $348.35 | 0 |
| 09:49 AM | $348.75 | Up $0.46 | $348.75 | $348.00 | 1,400 |
| 09:48 AM | $348.29 | Down $ -0.29 | $349.63 | $347.54 | 2,400 |
| 09:47 AM | $348.58 | Down $ -0.69 | $348.68 | $348.58 | 400 |
| 09:46 AM | $349.27 | Down $ -3.91 | $351.74 | $348.88 | 1,300 |
| 09:45 AM | $353.18 | Up $1.57 | $354.00 | $351.08 | 5,100 |
| 09:44 AM | $351.61 | Up $0.31 | $351.61 | $351.61 | 100 |
| 09:43 AM | $351.30 | Down $ -0.64 | $351.30 | $350.52 | 600 |
| 09:42 AM | $351.94 | Up $3.35 | $351.94 | $349.38 | 4,300 |
| 09:41 AM | $348.59 | Up $0.06 | $348.59 | $347.97 | 300 |
| 09:40 AM | $348.53 | Down $ -0.13 | $348.53 | $347.84 | 2,300 |
| 09:39 AM | $348.66 | Up $0.50 | $348.68 | $348.26 | 400 |
| 09:38 AM | $348.16 | Down $ -1.41 | $348.73 | $347.83 | 800 |
| 09:37 AM | $349.57 | Up $1.57 | $349.57 | $348.73 | 200 |
| 09:36 AM | $348.00 | Up $1.00 | $348.00 | $347.99 | 200 |
| 09:35 AM | $347.00 | Up $1.20 | $347.97 | $346.02 | 1,500 |
| 09:34 AM | $345.80 | Down $ -1.66 | $347.28 | $345.80 | 800 |
| 09:33 AM | $347.46 | Down $ -1.57 | $348.50 | $347.46 | 1,100 |
| 09:32 AM | $349.03 | Down $ -2.16 | $350.39 | $348.34 | 1,600 |
| 09:31 AM | $351.19 | Up $4.44 | $351.19 | $348.35 | 1,100 |
| 09:30 AM | $346.75 | Up $9.01 | $350.25 | $340.00 | 8,500 |
| Previous close | $337.74 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/06/2026 | $326.54 | $323.21 | $327.80 | $322.52 | 185,400 |
| 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 |
Graphs are not available, please refer to the detailed table