Find a quote
BOMBARDIER INC., CL. B, SV
326.38 Down -7.15 (-2.19 %)
Delayed : 2026/11/13 11:29:35
- Previous close $333.53
- Opening $335.00
- Today High $336.99
- Today Low $322.74
- Price Bid $325.73
- Price Ask $325.73
- 52 Weeks High $377.77
- 52 Weeks Low $201.99
- Size Bid 1
- Size Ask 3
- Volume 109,914
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:29 AM | $326.38 | Up $0.87 | $326.38 | $326.03 | 500 |
| 11:27 AM | $325.51 | Up $0.51 | $325.51 | $325.34 | 400 |
| 11:27 AM | $325.51 | Up $0.00 | $325.51 | $325.34 | 0 |
| 11:25 AM | $325.00 | Down $ -0.21 | $325.00 | $324.84 | 1,600 |
| 11:25 AM | $325.00 | Up $0.00 | $325.00 | $324.84 | 0 |
| 11:24 AM | $325.21 | Up $0.66 | $325.21 | $325.02 | 500 |
| 11:23 AM | $324.55 | Up $0.48 | $324.55 | $324.34 | 800 |
| 11:22 AM | $324.07 | Down $ -0.06 | $324.07 | $324.07 | 100 |
| 11:19 AM | $324.13 | Up $0.71 | $324.13 | $323.59 | 200 |
| 11:19 AM | $324.13 | Up $0.00 | $324.13 | $323.59 | 0 |
| 11:19 AM | $324.13 | Up $0.00 | $324.13 | $323.59 | 0 |
| 11:18 AM | $323.42 | Down $ -0.55 | $323.94 | $323.37 | 2,100 |
| 11:17 AM | $323.97 | Up $0.37 | $323.99 | $323.97 | 1,000 |
| 11:16 AM | $323.60 | Down $ -0.40 | $323.60 | $323.60 | 100 |
| 11:15 AM | $324.00 | Down $ -0.22 | $324.23 | $323.92 | 800 |
| 11:14 AM | $324.22 | Down $ -0.17 | $324.22 | $324.22 | 100 |
| 11:10 AM | $324.39 | Down $ -0.04 | $324.39 | $324.39 | 100 |
| 11:10 AM | $324.39 | Up $0.00 | $324.39 | $324.39 | 0 |
| 11:10 AM | $324.39 | Up $0.00 | $324.39 | $324.39 | 0 |
| 11:10 AM | $324.39 | Up $0.00 | $324.39 | $324.39 | 0 |
| 11:07 AM | $324.43 | Up $0.69 | $324.43 | $324.20 | 300 |
| 11:07 AM | $324.43 | Up $0.00 | $324.43 | $324.20 | 0 |
| 11:07 AM | $324.43 | Up $0.00 | $324.43 | $324.20 | 0 |
| 11:06 AM | $323.74 | Down $ -0.19 | $323.74 | $323.74 | 100 |
| 11:05 AM | $323.93 | Down $ -0.28 | $324.22 | $323.79 | 1,800 |
| 11:03 AM | $324.21 | Up $0.22 | $324.21 | $324.00 | 600 |
| 11:03 AM | $324.21 | Up $0.00 | $324.21 | $324.00 | 0 |
| 11:02 AM | $323.99 | Down $ -0.01 | $324.00 | $323.85 | 1,300 |
| 11:01 AM | $324.00 | Down $ -0.19 | $324.24 | $324.00 | 400 |
| 10:57 AM | $324.19 | Up $0.71 | $324.19 | $324.19 | 100 |
| 10:57 AM | $324.19 | Up $0.00 | $324.19 | $324.19 | 0 |
| 10:57 AM | $324.19 | Up $0.00 | $324.19 | $324.19 | 0 |
| 10:57 AM | $324.19 | Up $0.00 | $324.19 | $324.19 | 0 |
| 10:55 AM | $323.48 | Up $0.53 | $323.50 | $323.30 | 2,300 |
| 10:55 AM | $323.48 | Up $0.00 | $323.50 | $323.30 | 0 |
| 10:54 AM | $322.95 | Down $ -0.55 | $323.22 | $322.95 | 2,000 |
| 10:53 AM | $323.50 | Down $ -0.94 | $324.08 | $323.50 | 2,300 |
| 10:52 AM | $324.44 | Down $ -0.59 | $324.45 | $324.07 | 2,800 |
| 10:51 AM | $325.03 | Up $0.10 | $325.03 | $325.02 | 200 |
| 10:49 AM | $324.93 | Down $ -2.41 | $326.01 | $324.93 | 17,400 |
| 10:49 AM | $324.93 | Up $0.00 | $326.01 | $324.93 | 0 |
| 10:48 AM | $327.34 | Down $ -0.66 | $327.42 | $327.18 | 1,000 |
| 10:47 AM | $328.00 | Down $ -0.58 | $328.00 | $328.00 | 100 |
| 10:45 AM | $328.58 | Up $1.00 | $328.58 | $327.62 | 700 |
| 10:45 AM | $328.58 | Up $0.00 | $328.58 | $327.62 | 0 |
| 10:44 AM | $327.58 | Up $0.60 | $327.58 | $327.58 | 100 |
| 10:41 AM | $326.98 | Up $0.48 | $327.13 | $326.93 | 1,600 |
| 10:41 AM | $326.98 | Up $0.00 | $327.13 | $326.93 | 0 |
| 10:41 AM | $326.98 | Up $0.00 | $327.13 | $326.93 | 0 |
| 10:40 AM | $326.50 | Up $1.50 | $326.50 | $325.73 | 600 |
| 10:39 AM | $325.00 | Up $0.29 | $325.00 | $324.39 | 1,400 |
| 10:37 AM | $324.71 | Up $0.64 | $324.71 | $323.97 | 1,400 |
| 10:37 AM | $324.71 | Up $0.00 | $324.71 | $323.97 | 0 |
| 10:36 AM | $324.07 | Down $ -0.83 | $324.14 | $324.07 | 200 |
| 10:35 AM | $324.91 | Down $ -0.67 | $325.28 | $324.91 | 1,200 |
| 10:34 AM | $325.57 | Down $ -0.71 | $325.96 | $325.57 | 400 |
| 10:32 AM | $326.28 | Up $0.49 | $326.28 | $326.28 | 100 |
| 10:32 AM | $326.28 | Up $0.00 | $326.28 | $326.28 | 0 |
| 10:31 AM | $325.79 | Down $ -0.57 | $326.11 | $325.79 | 600 |
| 10:30 AM | $326.36 | Up $0.05 | $326.36 | $326.13 | 200 |
| 10:29 AM | $326.31 | Up $2.09 | $326.31 | $325.24 | 400 |
| 10:28 AM | $324.22 | Up $0.52 | $324.22 | $323.98 | 500 |
| 10:27 AM | $323.70 | Up $0.39 | $323.70 | $323.65 | 200 |
| 10:26 AM | $323.31 | Down $ -0.35 | $323.65 | $323.31 | 800 |
| 10:25 AM | $323.66 | Down $ -0.38 | $323.66 | $323.33 | 200 |
| 10:23 AM | $324.04 | Up $0.07 | $324.04 | $323.82 | 400 |
| 10:23 AM | $324.04 | Up $0.00 | $324.04 | $323.82 | 0 |
| 10:21 AM | $323.97 | Up $1.23 | $323.97 | $323.45 | 800 |
| 10:21 AM | $323.97 | Up $0.00 | $323.97 | $323.45 | 0 |
| 10:19 AM | $322.74 | Down $ -0.26 | $322.95 | $322.74 | 200 |
| 10:19 AM | $322.74 | Up $0.00 | $322.95 | $322.74 | 0 |
| 10:18 AM | $323.00 | Down $ -1.00 | $323.50 | $323.00 | 2,100 |
| 10:17 AM | $324.00 | Down $ -0.01 | $324.01 | $324.00 | 400 |
| 10:16 AM | $324.01 | Up $0.50 | $324.36 | $324.01 | 200 |
| 10:14 AM | $323.51 | Down $ -0.64 | $323.75 | $323.51 | 500 |
| 10:14 AM | $323.51 | Up $0.00 | $323.75 | $323.51 | 0 |
| 10:13 AM | $324.15 | Up $0.47 | $324.22 | $324.11 | 700 |
| 10:12 AM | $323.68 | Up $0.39 | $323.68 | $323.43 | 300 |
| 10:11 AM | $323.29 | Up $0.07 | $323.29 | $322.78 | 600 |
| 10:10 AM | $323.22 | Down $ -1.30 | $324.55 | $323.22 | 800 |
| 10:09 AM | $324.52 | Down $ -0.12 | $324.52 | $324.50 | 400 |
| 10:08 AM | $324.64 | Down $ -1.17 | $325.45 | $324.61 | 2,600 |
| 10:07 AM | $325.81 | Down $ -0.03 | $325.81 | $325.39 | 400 |
| 10:02 AM | $325.84 | Down $ -1.15 | $327.01 | $325.47 | 1,100 |
| 10:02 AM | $325.84 | Up $0.00 | $327.01 | $325.47 | 0 |
| 10:02 AM | $325.84 | Up $0.00 | $327.01 | $325.47 | 0 |
| 10:02 AM | $325.84 | Up $0.00 | $327.01 | $325.47 | 0 |
| 10:02 AM | $325.84 | Up $0.00 | $327.01 | $325.47 | 0 |
| 09:59 AM | $326.99 | Down $ -0.01 | $327.55 | $326.99 | 1,200 |
| 09:59 AM | $326.99 | Up $0.00 | $327.55 | $326.99 | 0 |
| 09:59 AM | $326.99 | Up $0.00 | $327.55 | $326.99 | 0 |
| 09:56 AM | $327.00 | Up $0.00 | $327.43 | $327.00 | 200 |
| 09:56 AM | $327.00 | Up $0.00 | $327.43 | $327.00 | 0 |
| 09:56 AM | $327.00 | Up $0.00 | $327.43 | $327.00 | 0 |
| 09:55 AM | $327.00 | Down $ -1.00 | $327.87 | $327.00 | 300 |
| 09:54 AM | $328.00 | Down $ -0.47 | $328.00 | $328.00 | 200 |
| 09:53 AM | $328.47 | Up $0.41 | $328.64 | $328.47 | 500 |
| 09:52 AM | $328.07 | Up $0.18 | $328.07 | $327.87 | 3,700 |
| 09:51 AM | $327.89 | Down $ -1.53 | $327.89 | $327.51 | 500 |
| 09:50 AM | $329.42 | Up $1.02 | $329.44 | $328.28 | 2,800 |
| 09:49 AM | $328.40 | Down $ -2.10 | $330.03 | $328.40 | 3,200 |
| 09:48 AM | $330.50 | Down $ -1.43 | $331.70 | $330.50 | 2,300 |
| 09:46 AM | $331.93 | Down $ -0.62 | $331.93 | $331.83 | 1,300 |
| 09:46 AM | $331.93 | Up $0.00 | $331.93 | $331.83 | 0 |
| 09:45 AM | $332.55 | Down $ -0.19 | $332.76 | $331.67 | 2,300 |
| 09:44 AM | $332.74 | Up $0.94 | $332.74 | $332.74 | 100 |
| 09:41 AM | $331.80 | Down $ -1.15 | $332.96 | $331.80 | 1,400 |
| 09:41 AM | $331.80 | Up $0.00 | $332.96 | $331.80 | 0 |
| 09:41 AM | $331.80 | Up $0.00 | $332.96 | $331.80 | 0 |
| 09:39 AM | $332.95 | Up $0.63 | $332.95 | $332.94 | 200 |
| 09:39 AM | $332.95 | Up $0.00 | $332.95 | $332.94 | 0 |
| 09:38 AM | $332.32 | Up $0.82 | $332.32 | $332.22 | 2,100 |
| 09:37 AM | $331.50 | Up $0.00 | $331.87 | $331.01 | 2,000 |
| 09:35 AM | $331.50 | Up $0.50 | $331.50 | $331.46 | 500 |
| 09:35 AM | $331.50 | Up $0.00 | $331.50 | $331.46 | 0 |
| 09:34 AM | $331.00 | Down $ -3.26 | $331.87 | $331.00 | 600 |
| 09:33 AM | $334.26 | Down $ -1.61 | $334.26 | $334.26 | 100 |
| 09:31 AM | $335.87 | Up $0.92 | $335.92 | $333.99 | 14,900 |
| 09:31 AM | $335.87 | Up $0.00 | $335.92 | $333.99 | 0 |
| 09:30 AM | $334.95 | Up $1.42 | $336.99 | $334.95 | 1,100 |
| Previous close | $333.53 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 12/11/2026 | $333.53 | $334.52 | $337.41 | $331.07 | 278,600 |
| 11/11/2026 | $345.94 | $343.85 | $347.46 | $343.46 | 83,700 |
| 10/11/2026 | $341.95 | $335.47 | $342.71 | $335.47 | 149,900 |
| 09/11/2026 | $334.29 | $332.61 | $335.49 | $330.11 | 204,200 |
| 06/11/2026 | $317.02 | $312.08 | $321.03 | $310.00 | 141,700 |
| 05/11/2026 | $313.18 | $323.04 | $323.04 | $308.38 | 333,200 |
| 04/11/2026 | $341.97 | $340.18 | $343.00 | $335.90 | 279,800 |
| 03/11/2026 | $340.16 | $337.76 | $341.17 | $335.42 | 132,300 |
| 02/11/2026 | $327.01 | $335.57 | $335.57 | $322.66 | 167,200 |
| 30/10/2026 | $327.04 | $333.00 | $333.36 | $324.29 | 215,500 |
| 29/10/2026 | $346.36 | $344.45 | $346.36 | $342.01 | 97,800 |
| 28/10/2026 | $339.77 | $338.39 | $340.01 | $336.17 | 93,200 |
| 27/10/2026 | $336.56 | $335.27 | $337.44 | $334.21 | 165,900 |
| 26/10/2026 | $325.85 | $328.36 | $330.95 | $325.00 | 75,600 |
| 23/10/2026 | $326.56 | $326.16 | $329.74 | $323.78 | 83,400 |
| 22/10/2026 | $322.03 | $326.45 | $326.45 | $321.16 | 135,800 |
| 21/10/2026 | $331.65 | $333.44 | $333.83 | $327.08 | 110,100 |
| 20/10/2026 | $325.32 | $319.18 | $326.00 | $319.14 | 201,600 |
| 19/10/2026 | $311.47 | $312.77 | $312.77 | $310.13 | 131,400 |
| 16/10/2026 | $308.00 | $309.48 | $311.33 | $305.84 | 141,200 |
| 15/10/2026 | $310.59 | $306.63 | $310.59 | $306.34 | 185,300 |
| 14/10/2026 | $290.00 | $296.66 | $297.14 | $289.67 | 208,500 |
| 13/10/2026 | $299.39 | $294.25 | $302.73 | $293.90 | 152,500 |
| 09/10/2026 | $297.59 | $297.51 | $297.76 | $295.68 | 83,000 |
| 08/10/2026 | $294.23 | $295.25 | $296.49 | $292.91 | 149,200 |
| 07/10/2026 | $299.60 | $299.75 | $301.00 | $299.01 | 65,700 |
| 06/10/2026 | $304.27 | $303.46 | $306.99 | $300.06 | 141,600 |
| 05/10/2026 | $305.33 | $309.06 | $310.27 | $304.93 | 101,800 |
| 02/10/2026 | $308.96 | $304.30 | $310.10 | $303.27 | 141,200 |
| 01/10/2026 | $312.55 | $311.01 | $313.60 | $310.44 | 129,500 |
Graphs are not available, please refer to the detailed table