Find a quote

BOMBARDIER INC., CL. B, SV

302.13 Up 3.88 (1.28 %)

Delayed : 2026/05/29 11:55:39

  • Previous close $298.25
  • Opening $299.80
  • Today High $304.00
  • Today Low $293.92
  • Price Bid $301.57
  • Price Ask $301.57
  • 52 Weeks High $304.00
  • 52 Weeks Low $92.30
  • Size Bid 2
  • Size Ask 2
  • Volume 214,953

Intraday history

Hour Last Change High Low Volume
11:55 AM $302.13 Up $0.00 $302.39 $301.85 3,600
11:54 AM $302.13 Down $ -0.21 $302.13 $301.99 2,200
11:52 AM $302.34 Up $0.06 $302.45 $301.59 3,000
11:52 AM $302.34 Up $0.00 $302.45 $301.59 0
11:50 AM $302.28 Down $ -0.72 $302.70 $302.28 700
11:50 AM $302.28 Up $0.00 $302.70 $302.28 0
11:49 AM $303.00 Up $0.02 $303.25 $303.00 400
11:48 AM $302.98 Down $ -0.37 $303.34 $302.87 1,100
11:47 AM $303.35 Down $ -0.26 $303.64 $303.35 300
11:46 AM $303.61 Down $ -0.21 $303.61 $303.60 300
11:45 AM $303.82 Down $ -0.09 $304.00 $303.68 5,500
11:44 AM $303.91 Up $0.81 $303.91 $303.17 4,400
11:43 AM $303.10 Up $0.37 $303.10 $302.73 12,700
11:42 AM $302.73 Up $0.00 $302.73 $302.73 100
11:41 AM $302.73 Up $0.38 $302.73 $302.46 1,400
11:40 AM $302.35 Up $0.35 $302.35 $302.00 1,900
11:39 AM $302.00 Up $0.45 $302.25 $301.80 8,200
11:38 AM $301.55 Up $0.14 $301.55 $301.25 1,000
11:36 AM $301.41 Up $0.59 $301.41 $301.13 1,200
11:36 AM $301.41 Up $0.00 $301.41 $301.13 0
11:35 AM $300.82 Down $ -0.43 $301.06 $300.82 1,600
11:34 AM $301.25 Up $0.00 $301.36 $301.25 900
11:33 AM $301.25 Up $0.01 $301.25 $301.24 1,800
11:32 AM $301.24 Down $ -0.26 $301.24 $301.19 300
11:31 AM $301.50 Up $0.31 $301.50 $301.36 500
11:30 AM $301.19 Up $0.39 $301.19 $300.79 4,300
11:29 AM $300.80 Down $ -0.30 $301.05 $300.79 400
11:28 AM $301.10 Up $0.16 $301.10 $301.10 100
11:27 AM $300.94 Down $ -0.22 $300.94 $300.94 200
11:26 AM $301.16 Up $0.85 $301.16 $300.33 3,500
11:25 AM $300.31 Up $0.80 $300.31 $299.60 3,300
11:23 AM $299.51 Up $0.42 $299.51 $299.46 300
11:23 AM $299.51 Up $0.00 $299.51 $299.46 0
11:22 AM $299.09 Up $0.39 $299.09 $298.87 600
11:21 AM $298.70 Up $0.02 $298.70 $298.69 600
11:20 AM $298.68 Up $0.11 $298.68 $298.52 200
11:19 AM $298.57 Up $0.17 $298.57 $298.49 400
11:18 AM $298.40 Up $1.03 $298.40 $297.89 2,900
11:14 AM $297.37 Down $ -0.02 $297.67 $297.37 400
11:14 AM $297.37 Up $0.00 $297.67 $297.37 0
11:14 AM $297.37 Up $0.00 $297.67 $297.37 0
11:14 AM $297.37 Up $0.00 $297.67 $297.37 0
11:13 AM $297.39 Up $0.10 $297.53 $297.16 5,800
11:11 AM $297.29 Up $0.33 $297.29 $297.13 200
11:11 AM $297.29 Up $0.00 $297.29 $297.13 0
11:10 AM $296.96 Up $0.38 $296.96 $296.58 1,200
11:09 AM $296.58 Down $ -0.47 $296.94 $296.57 1,200
11:08 AM $297.05 Down $ -0.18 $297.30 $296.80 300
11:07 AM $297.23 Up $0.03 $297.23 $296.70 2,500
11:06 AM $297.20 Up $0.27 $297.20 $296.74 800
11:03 AM $296.93 Down $ -0.32 $296.93 $296.93 100
11:03 AM $296.93 Up $0.00 $296.93 $296.93 0
11:03 AM $296.93 Up $0.00 $296.93 $296.93 0
11:02 AM $297.25 Up $0.27 $297.25 $297.25 100
10:59 AM $296.98 Down $ -0.51 $297.48 $296.98 7,700
10:59 AM $296.98 Up $0.00 $297.48 $296.98 0
10:59 AM $296.98 Up $0.00 $297.48 $296.98 0
10:57 AM $297.49 Down $ -0.27 $297.76 $297.49 600
10:57 AM $297.49 Up $0.00 $297.76 $297.49 0
10:54 AM $297.77 Down $ -0.23 $297.77 $297.77 100
10:54 AM $297.77 Up $0.00 $297.77 $297.77 0
10:54 AM $297.77 Up $0.00 $297.77 $297.77 0
10:53 AM $297.99 Up $0.38 $297.99 $297.99 100
10:52 AM $297.61 Up $0.15 $297.90 $297.44 900
10:51 AM $297.46 Down $ -0.03 $297.50 $297.15 10,100
10:50 AM $297.49 Up $0.59 $297.50 $296.82 3,400
10:47 AM $296.91 Down $ -0.13 $297.37 $296.90 2,000
10:47 AM $296.91 Up $0.00 $297.37 $296.90 0
10:47 AM $296.91 Up $0.00 $297.37 $296.90 0
10:46 AM $297.03 Up $0.24 $297.03 $297.03 200
10:45 AM $296.79 Down $ -0.03 $297.28 $296.79 2,200
10:41 AM $296.82 Down $ -0.11 $296.82 $296.82 700
10:41 AM $296.82 Up $0.00 $296.82 $296.82 0
10:41 AM $296.82 Up $0.00 $296.82 $296.82 0
10:41 AM $296.82 Up $0.00 $296.82 $296.82 0
10:38 AM $296.93 Down $ -0.74 $297.18 $296.58 1,900
10:38 AM $296.93 Up $0.00 $297.18 $296.58 0
10:38 AM $296.93 Up $0.00 $297.18 $296.58 0
10:37 AM $297.67 Up $0.01 $298.13 $297.67 200
10:36 AM $297.66 Down $ -0.35 $297.66 $297.66 100
10:34 AM $298.00 Up $0.85 $298.00 $297.43 1,200
10:34 AM $298.00 Up $0.00 $298.00 $297.43 0
10:33 AM $297.15 Up $0.72 $297.15 $296.67 900
10:32 AM $296.43 Down $ -0.46 $296.43 $296.04 1,600
10:31 AM $296.89 Down $ -0.02 $296.92 $296.89 400
10:30 AM $296.91 Up $0.51 $296.91 $296.39 600
10:29 AM $296.40 Up $0.42 $296.49 $296.00 2,300
10:28 AM $295.98 Up $1.78 $296.30 $294.15 5,500
10:27 AM $294.20 Up $0.28 $294.20 $294.20 100
10:26 AM $293.92 Down $ -1.58 $295.88 $293.92 4,900
10:25 AM $295.50 Up $0.04 $295.50 $295.50 300
10:24 AM $295.46 Up $0.03 $295.50 $295.46 1,000
10:23 AM $295.43 Up $1.10 $295.94 $294.51 5,600
10:22 AM $294.33 Down $ -0.93 $295.25 $294.33 3,700
10:21 AM $295.26 Down $ -0.39 $295.95 $295.26 1,200
10:20 AM $295.65 Up $0.00 $295.65 $295.65 200
10:18 AM $295.65 Down $ -0.35 $295.94 $295.65 800
10:18 AM $295.65 Up $0.00 $295.94 $295.65 0
10:16 AM $296.00 Down $ -0.44 $296.20 $296.00 900
10:16 AM $296.00 Up $0.00 $296.20 $296.00 0
10:14 AM $296.44 Down $ -0.59 $296.68 $296.44 2,400
10:14 AM $296.44 Up $0.00 $296.68 $296.44 0
10:12 AM $297.03 Up $0.01 $297.03 $297.02 900
10:12 AM $297.03 Up $0.00 $297.03 $297.02 0
10:10 AM $297.02 Up $0.06 $297.02 $297.02 100
10:10 AM $297.02 Up $0.00 $297.02 $297.02 0
10:09 AM $296.96 Down $ -0.22 $297.24 $296.79 2,300
10:08 AM $297.18 Up $0.18 $297.18 $296.80 600
10:07 AM $297.00 Down $ -0.65 $297.47 $297.00 2,400
10:06 AM $297.65 Down $ -0.56 $298.29 $297.65 1,200
10:05 AM $298.21 Down $ -0.71 $298.21 $298.15 900
10:04 AM $298.92 Down $ -0.24 $299.10 $298.92 300
10:03 AM $299.16 Up $0.00 $299.16 $299.15 300
10:01 AM $299.16 Up $0.09 $299.16 $298.68 1,900
10:01 AM $299.16 Up $0.00 $299.16 $298.68 0
10:00 AM $299.07 Up $0.30 $299.07 $299.07 100
09:59 AM $298.77 Down $ -1.00 $299.45 $298.77 900
09:58 AM $299.77 Down $ -0.06 $299.77 $299.77 600
09:56 AM $299.83 Up $0.11 $300.00 $299.83 800
09:56 AM $299.83 Up $0.00 $300.00 $299.83 0
09:55 AM $299.72 Down $ -0.02 $299.75 $299.72 400
09:54 AM $299.74 Down $ -0.07 $299.74 $299.25 300
09:53 AM $299.81 Up $0.19 $299.81 $299.71 300
09:52 AM $299.62 Up $0.17 $299.62 $299.25 400
09:51 AM $299.46 Up $0.31 $299.59 $299.46 800
09:50 AM $299.14 Down $ -2.19 $301.04 $299.14 2,000
09:49 AM $301.33 Up $0.31 $301.33 $300.98 1,400
09:48 AM $301.02 Up $0.62 $301.02 $300.62 1,100
09:47 AM $300.40 Down $ -0.49 $300.41 $300.40 600
09:46 AM $300.89 Down $ -0.03 $300.91 $300.43 300
09:45 AM $300.92 Up $0.67 $301.41 $300.91 6,800
09:44 AM $300.25 Down $ -0.61 $301.75 $300.19 2,700
09:43 AM $300.86 Down $ -0.11 $301.80 $300.60 5,100
09:42 AM $300.97 Down $ -0.01 $300.98 $300.97 300
09:41 AM $300.98 Up $0.39 $300.98 $300.58 200
09:40 AM $300.59 Down $ -0.48 $301.07 $300.59 1,500
09:39 AM $301.07 Down $ -0.39 $301.07 $301.07 100
09:38 AM $301.46 Up $0.56 $301.48 $300.90 1,500
09:37 AM $300.90 Down $ -0.04 $300.93 $300.34 2,800
09:36 AM $300.94 Up $1.24 $300.94 $299.75 500
09:35 AM $299.70 Down $ -0.07 $300.00 $299.35 10,000
09:34 AM $299.77 Down $ -0.02 $299.79 $299.77 300
09:33 AM $299.79 Up $0.87 $299.84 $298.90 400
09:32 AM $298.93 Down $ -0.94 $299.48 $298.93 1,700
09:31 AM $299.87 Down $ -0.07 $299.88 $299.87 300
09:30 AM $299.94 Up $1.69 $299.94 $299.80 3,900
Previous close $298.25

One month history

Date Closing Opening High Low Volume
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
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
Graphs are not available, please refer to the detailed table