Find a quote
BOMBARDIER INC., CL. B, SV
320.57 Up 9.10 (2.84 %)
Delayed : 2026/10/20 12:26:34
- Previous close $311.47
- Opening $314.00
- Today High $327.17
- Today Low $313.95
- Price Bid $319.69
- Price Ask $319.69
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 5
- Size Ask 5
- Volume 109,599
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:24 PM | $320.57 | Up $0.35 | $320.57 | $320.57 | 100 |
| 12:19 PM | $320.22 | Down $ -0.44 | $320.58 | $320.22 | 1,300 |
| 12:19 PM | $320.22 | Up $0.00 | $320.58 | $320.22 | 0 |
| 12:19 PM | $320.22 | Up $0.00 | $320.58 | $320.22 | 0 |
| 12:19 PM | $320.22 | Up $0.00 | $320.58 | $320.22 | 0 |
| 12:19 PM | $320.22 | Up $0.00 | $320.58 | $320.22 | 0 |
| 12:18 PM | $320.66 | Down $ -0.83 | $320.69 | $320.66 | 600 |
| 12:16 PM | $321.49 | Up $0.19 | $321.49 | $320.79 | 700 |
| 12:16 PM | $321.49 | Up $0.00 | $321.49 | $320.79 | 0 |
| 12:13 PM | $321.30 | Down $ -0.46 | $321.55 | $321.30 | 1,800 |
| 12:13 PM | $321.30 | Up $0.00 | $321.55 | $321.30 | 0 |
| 12:13 PM | $321.30 | Up $0.00 | $321.55 | $321.30 | 0 |
| 12:12 PM | $321.76 | Down $ -0.32 | $321.76 | $321.76 | 100 |
| 12:08 PM | $322.09 | Up $0.59 | $322.09 | $321.88 | 1,300 |
| 12:08 PM | $322.09 | Up $0.00 | $322.09 | $321.88 | 0 |
| 12:08 PM | $322.09 | Up $0.00 | $322.09 | $321.88 | 0 |
| 12:08 PM | $322.09 | Up $0.00 | $322.09 | $321.88 | 0 |
| 12:01 PM | $321.49 | Down $ -0.30 | $321.55 | $321.49 | 500 |
| 12:01 PM | $321.49 | Up $0.00 | $321.55 | $321.49 | 0 |
| 12:01 PM | $321.49 | Up $0.00 | $321.55 | $321.49 | 0 |
| 12:01 PM | $321.49 | Up $0.00 | $321.55 | $321.49 | 0 |
| 12:01 PM | $321.49 | Up $0.00 | $321.55 | $321.49 | 0 |
| 12:01 PM | $321.49 | Up $0.00 | $321.55 | $321.49 | 0 |
| 12:01 PM | $321.49 | Up $0.00 | $321.55 | $321.49 | 0 |
| 12:00 PM | $321.79 | Up $0.22 | $321.79 | $321.79 | 100 |
| 11:59 AM | $321.57 | Down $ -1.01 | $322.69 | $321.57 | 1,600 |
| 11:58 AM | $322.58 | Down $ -0.67 | $322.58 | $322.58 | 200 |
| 11:56 AM | $323.25 | Down $ -0.02 | $323.25 | $323.25 | 100 |
| 11:56 AM | $323.25 | Up $0.00 | $323.25 | $323.25 | 0 |
| 11:52 AM | $323.27 | Down $ -1.21 | $323.46 | $323.27 | 2,200 |
| 11:52 AM | $323.27 | Up $0.00 | $323.46 | $323.27 | 0 |
| 11:52 AM | $323.27 | Up $0.00 | $323.46 | $323.27 | 0 |
| 11:52 AM | $323.27 | Up $0.00 | $323.46 | $323.27 | 0 |
| 11:50 AM | $324.48 | Up $0.65 | $324.48 | $324.27 | 1,100 |
| 11:50 AM | $324.48 | Up $0.00 | $324.48 | $324.27 | 0 |
| 11:46 AM | $323.83 | Down $ -0.57 | $323.99 | $323.30 | 3,100 |
| 11:46 AM | $323.83 | Up $0.00 | $323.99 | $323.30 | 0 |
| 11:46 AM | $323.83 | Up $0.00 | $323.99 | $323.30 | 0 |
| 11:46 AM | $323.83 | Up $0.00 | $323.99 | $323.30 | 0 |
| 11:42 AM | $324.40 | Down $ -0.55 | $324.40 | $324.40 | 200 |
| 11:42 AM | $324.40 | Up $0.00 | $324.40 | $324.40 | 0 |
| 11:42 AM | $324.40 | Up $0.00 | $324.40 | $324.40 | 0 |
| 11:42 AM | $324.40 | Up $0.00 | $324.40 | $324.40 | 0 |
| 11:41 AM | $324.95 | Up $0.60 | $324.96 | $323.33 | 800 |
| 11:40 AM | $324.35 | Up $0.79 | $324.35 | $323.56 | 1,300 |
| 11:38 AM | $323.56 | Up $0.01 | $323.56 | $323.56 | 100 |
| 11:38 AM | $323.56 | Up $0.00 | $323.56 | $323.56 | 0 |
| 11:36 AM | $323.55 | Up $1.27 | $323.55 | $322.93 | 800 |
| 11:36 AM | $323.55 | Up $0.00 | $323.55 | $322.93 | 0 |
| 11:28 AM | $322.28 | Up $0.29 | $322.28 | $321.61 | 1,900 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:28 AM | $322.28 | Up $0.00 | $322.28 | $321.61 | 0 |
| 11:27 AM | $321.99 | Down $ -0.08 | $321.99 | $321.63 | 300 |
| 11:25 AM | $322.07 | Down $ -1.01 | $323.15 | $322.07 | 2,400 |
| 11:25 AM | $322.07 | Up $0.00 | $323.15 | $322.07 | 0 |
| 11:24 AM | $323.08 | Down $ -0.62 | $323.60 | $323.08 | 600 |
| 11:23 AM | $323.70 | Up $0.00 | $323.70 | $323.70 | 100 |
| 11:21 AM | $323.70 | Up $0.01 | $323.90 | $323.70 | 500 |
| 11:21 AM | $323.70 | Up $0.00 | $323.90 | $323.70 | 0 |
| 11:20 AM | $323.69 | Down $ -0.11 | $323.69 | $323.69 | 100 |
| 11:18 AM | $323.79 | Down $ -0.87 | $323.94 | $323.79 | 500 |
| 11:18 AM | $323.79 | Up $0.00 | $323.94 | $323.79 | 0 |
| 11:16 AM | $324.66 | Down $ -0.65 | $324.70 | $324.66 | 900 |
| 11:16 AM | $324.66 | Up $0.00 | $324.70 | $324.66 | 0 |
| 11:14 AM | $325.32 | Down $ -0.26 | $325.32 | $325.32 | 100 |
| 11:14 AM | $325.32 | Up $0.00 | $325.32 | $325.32 | 0 |
| 11:12 AM | $325.58 | Down $ -0.59 | $325.58 | $325.58 | 300 |
| 11:12 AM | $325.58 | Up $0.00 | $325.58 | $325.58 | 0 |
| 11:11 AM | $326.17 | Down $ -0.16 | $326.57 | $326.17 | 200 |
| 11:08 AM | $326.33 | Down $ -0.84 | $327.00 | $326.16 | 3,700 |
| 11:08 AM | $326.33 | Up $0.00 | $327.00 | $326.16 | 0 |
| 11:08 AM | $326.33 | Up $0.00 | $327.00 | $326.16 | 0 |
| 11:07 AM | $327.17 | Up $0.18 | $327.17 | $327.17 | 100 |
| 11:06 AM | $326.99 | Up $0.99 | $326.99 | $326.32 | 1,200 |
| 11:05 AM | $326.00 | Down $ -0.43 | $326.03 | $326.00 | 700 |
| 11:04 AM | $326.43 | Up $0.36 | $326.43 | $326.00 | 1,000 |
| 11:03 AM | $326.07 | Down $ -0.14 | $326.07 | $325.94 | 1,300 |
| 11:02 AM | $326.22 | Up $0.33 | $326.22 | $326.22 | 100 |
| 11:01 AM | $325.88 | Down $ -0.51 | $326.15 | $325.79 | 1,500 |
| 11:00 AM | $326.39 | Up $0.00 | $326.39 | $326.39 | 100 |
| 10:59 AM | $326.39 | Down $ -0.44 | $326.65 | $325.96 | 1,800 |
| 10:57 AM | $326.83 | Up $0.51 | $326.83 | $326.30 | 1,000 |
| 10:57 AM | $326.83 | Up $0.00 | $326.83 | $326.30 | 0 |
| 10:56 AM | $326.32 | Up $0.67 | $326.32 | $325.75 | 1,500 |
| 10:54 AM | $325.65 | Up $0.84 | $325.65 | $325.25 | 600 |
| 10:54 AM | $325.65 | Up $0.00 | $325.65 | $325.25 | 0 |
| 10:53 AM | $324.81 | Down $ -1.17 | $325.39 | $324.81 | 1,100 |
| 10:52 AM | $325.98 | Up $0.09 | $325.98 | $325.98 | 100 |
| 10:51 AM | $325.89 | Up $0.95 | $325.89 | $324.34 | 5,100 |
| 10:49 AM | $324.94 | Up $1.85 | $324.94 | $323.66 | 2,300 |
| 10:49 AM | $324.94 | Up $0.00 | $324.94 | $323.66 | 0 |
| 10:46 AM | $323.09 | Up $0.61 | $323.33 | $322.90 | 2,100 |
| 10:46 AM | $323.09 | Up $0.00 | $323.33 | $322.90 | 0 |
| 10:46 AM | $323.09 | Up $0.00 | $323.33 | $322.90 | 0 |
| 10:45 AM | $322.48 | Up $0.28 | $322.48 | $322.48 | 100 |
| 10:43 AM | $322.20 | Down $ -0.09 | $322.47 | $322.20 | 300 |
| 10:43 AM | $322.20 | Up $0.00 | $322.47 | $322.20 | 0 |
| 10:41 AM | $322.29 | Up $0.38 | $322.29 | $322.29 | 200 |
| 10:41 AM | $322.29 | Up $0.00 | $322.29 | $322.29 | 0 |
| 10:40 AM | $321.91 | Up $0.28 | $322.00 | $321.87 | 700 |
| 10:38 AM | $321.63 | Down $ -0.01 | $321.64 | $321.63 | 500 |
| 10:38 AM | $321.63 | Up $0.00 | $321.64 | $321.63 | 0 |
| 10:36 AM | $321.64 | Down $ -0.36 | $321.64 | $321.12 | 600 |
| 10:36 AM | $321.64 | Up $0.00 | $321.64 | $321.12 | 0 |
| 10:33 AM | $322.00 | Up $0.42 | $322.00 | $322.00 | 100 |
| 10:33 AM | $322.00 | Up $0.00 | $322.00 | $322.00 | 0 |
| 10:33 AM | $322.00 | Up $0.00 | $322.00 | $322.00 | 0 |
| 10:32 AM | $321.58 | Down $ -0.02 | $322.30 | $321.58 | 1,000 |
| 10:31 AM | $321.60 | Up $0.21 | $322.83 | $321.58 | 2,200 |
| 10:30 AM | $321.39 | Down $ -0.04 | $321.39 | $321.38 | 300 |
| 10:29 AM | $321.43 | Down $ -0.09 | $321.99 | $321.43 | 200 |
| 10:28 AM | $321.52 | Up $0.07 | $322.00 | $321.52 | 900 |
| 10:27 AM | $321.45 | Up $0.20 | $321.45 | $321.45 | 100 |
| 10:26 AM | $321.24 | Up $0.39 | $321.39 | $320.93 | 900 |
| 10:25 AM | $320.85 | Up $1.28 | $320.85 | $319.87 | 2,500 |
| 10:24 AM | $319.57 | Up $0.13 | $319.84 | $319.54 | 2,200 |
| 10:23 AM | $319.44 | Up $0.70 | $319.58 | $318.89 | 4,300 |
| 10:22 AM | $318.73 | Up $0.53 | $318.73 | $318.72 | 200 |
| 10:18 AM | $318.20 | Up $0.20 | $318.20 | $318.18 | 300 |
| 10:18 AM | $318.20 | Up $0.00 | $318.20 | $318.18 | 0 |
| 10:18 AM | $318.20 | Up $0.00 | $318.20 | $318.18 | 0 |
| 10:18 AM | $318.20 | Up $0.00 | $318.20 | $318.18 | 0 |
| 10:17 AM | $318.00 | Up $0.25 | $318.00 | $318.00 | 100 |
| 10:10 AM | $317.75 | Down $ -0.07 | $317.75 | $317.43 | 300 |
| 10:10 AM | $317.75 | Up $0.00 | $317.75 | $317.43 | 0 |
| 10:10 AM | $317.75 | Up $0.00 | $317.75 | $317.43 | 0 |
| 10:10 AM | $317.75 | Up $0.00 | $317.75 | $317.43 | 0 |
| 10:10 AM | $317.75 | Up $0.00 | $317.75 | $317.43 | 0 |
| 10:10 AM | $317.75 | Up $0.00 | $317.75 | $317.43 | 0 |
| 10:10 AM | $317.75 | Up $0.00 | $317.75 | $317.43 | 0 |
| 10:09 AM | $317.82 | Down $ -0.74 | $318.70 | $317.82 | 1,900 |
| 10:07 AM | $318.56 | Up $0.05 | $318.56 | $318.56 | 200 |
| 10:07 AM | $318.56 | Up $0.00 | $318.56 | $318.56 | 0 |
| 10:05 AM | $318.51 | Up $0.45 | $318.51 | $318.51 | 100 |
| 10:05 AM | $318.51 | Up $0.00 | $318.51 | $318.51 | 0 |
| 10:03 AM | $318.06 | Down $ -0.66 | $318.06 | $318.06 | 100 |
| 10:03 AM | $318.06 | Up $0.00 | $318.06 | $318.06 | 0 |
| 10:02 AM | $318.72 | Up $0.18 | $318.72 | $318.67 | 400 |
| 10:00 AM | $318.54 | Up $1.17 | $318.54 | $318.54 | 100 |
| 10:00 AM | $318.54 | Up $0.00 | $318.54 | $318.54 | 0 |
| 09:59 AM | $317.37 | Down $ -0.50 | $317.37 | $317.37 | 200 |
| 09:58 AM | $317.88 | Up $0.00 | $317.88 | $317.88 | 100 |
| 09:57 AM | $317.88 | Down $ -0.01 | $317.88 | $317.88 | 100 |
| 09:56 AM | $317.89 | Down $ -0.31 | $317.89 | $317.88 | 600 |
| 09:53 AM | $318.19 | Down $ -0.52 | $319.00 | $318.19 | 2,700 |
| 09:53 AM | $318.19 | Up $0.00 | $319.00 | $318.19 | 0 |
| 09:53 AM | $318.19 | Up $0.00 | $319.00 | $318.19 | 0 |
| 09:52 AM | $318.71 | Up $1.48 | $318.71 | $317.40 | 2,900 |
| 09:51 AM | $317.23 | Down $ -0.13 | $317.23 | $317.23 | 100 |
| 09:50 AM | $317.35 | Up $1.78 | $318.00 | $316.61 | 3,800 |
| 09:45 AM | $315.57 | Up $0.25 | $315.57 | $315.57 | 100 |
| 09:45 AM | $315.57 | Up $0.00 | $315.57 | $315.57 | 0 |
| 09:45 AM | $315.57 | Up $0.00 | $315.57 | $315.57 | 0 |
| 09:45 AM | $315.57 | Up $0.00 | $315.57 | $315.57 | 0 |
| 09:45 AM | $315.57 | Up $0.00 | $315.57 | $315.57 | 0 |
| 09:42 AM | $315.32 | Down $ -2.76 | $317.31 | $315.31 | 3,100 |
| 09:42 AM | $315.32 | Up $0.00 | $317.31 | $315.31 | 0 |
| 09:42 AM | $315.32 | Up $0.00 | $317.31 | $315.31 | 0 |
| 09:41 AM | $318.08 | Up $1.00 | $318.08 | $318.08 | 100 |
| 09:39 AM | $317.08 | Up $0.20 | $318.12 | $317.08 | 300 |
| 09:39 AM | $317.08 | Up $0.00 | $318.12 | $317.08 | 0 |
| 09:37 AM | $316.88 | Down $ -2.31 | $319.50 | $316.87 | 6,300 |
| 09:37 AM | $316.88 | Up $0.00 | $319.50 | $316.87 | 0 |
| 09:35 AM | $319.19 | Up $1.80 | $319.19 | $317.00 | 3,300 |
| 09:35 AM | $319.19 | Up $0.00 | $319.19 | $317.00 | 0 |
| 09:34 AM | $317.39 | Up $0.00 | $317.39 | $317.38 | 200 |
| 09:33 AM | $317.39 | Down $ -0.09 | $317.48 | $317.39 | 400 |
| 09:32 AM | $317.48 | Up $0.71 | $317.92 | $316.99 | 1,100 |
| 09:31 AM | $316.77 | Down $ -0.22 | $317.00 | $315.24 | 600 |
| 09:30 AM | $316.99 | Up $5.52 | $316.99 | $313.95 | 4,300 |
| Previous close | $311.47 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 20/10/2026 | $320.44 | $321.79 | $322.09 | $319.69 | 9,300 |
| 19/10/2026 | $311.47 | $311.05 | $312.77 | $309.94 | 142,400 |
| 16/10/2026 | $308.00 | $311.15 | $311.43 | $305.84 | 151,000 |
| 15/10/2026 | $310.59 | $304.69 | $310.59 | $303.57 | 225,700 |
| 14/10/2026 | $290.00 | $296.80 | $297.14 | $289.67 | 233,000 |
| 13/10/2026 | $299.39 | $292.29 | $302.73 | $292.25 | 164,200 |
| 09/10/2026 | $297.59 | $297.99 | $298.66 | $295.68 | 91,900 |
| 08/10/2026 | $294.23 | $294.76 | $296.85 | $292.91 | 164,400 |
| 07/10/2026 | $299.60 | $297.30 | $301.00 | $297.29 | 81,900 |
| 06/10/2026 | $304.27 | $304.24 | $306.99 | $300.06 | 150,500 |
| 05/10/2026 | $305.33 | $308.50 | $310.27 | $304.93 | 109,700 |
| 02/10/2026 | $308.96 | $306.90 | $310.10 | $303.27 | 155,900 |
| 01/10/2026 | $312.55 | $313.93 | $315.66 | $310.44 | 147,100 |
| 30/09/2026 | $314.75 | $314.12 | $317.84 | $313.50 | 228,200 |
| 29/09/2026 | $320.37 | $318.84 | $322.23 | $318.73 | 145,600 |
| 28/09/2026 | $320.57 | $321.34 | $323.56 | $319.63 | 125,900 |
| 25/09/2026 | $322.28 | $320.63 | $323.21 | $319.92 | 107,700 |
| 24/09/2026 | $314.88 | $310.30 | $316.59 | $310.27 | 113,400 |
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
Graphs are not available, please refer to the detailed table