Find a quote
BOMBARDIER INC., CL. B, SV
303.90 Down -1.43 (-0.47 %)
Delayed : 2026/10/06 13:01:35
- Previous close $305.33
- Opening $303.00
- Today High $307.50
- Today Low $300.55
- Price Bid $303.05
- Price Ask $303.05
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 8
- Size Ask 1
- Volume 46,388
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 01:00 PM | $303.90 | Up $0.85 | $303.90 | $303.16 | 800 |
| 12:59 PM | $303.05 | Down $ -0.44 | $303.05 | $303.05 | 100 |
| 12:48 PM | $303.49 | Up $0.58 | $303.49 | $303.49 | 100 |
| 12:48 PM | $303.49 | Up $0.00 | $303.49 | $303.49 | 0 |
| 12:48 PM | $303.49 | Up $0.00 | $303.49 | $303.49 | 0 |
| 12:48 PM | $303.49 | Up $0.00 | $303.49 | $303.49 | 0 |
| 12:48 PM | $303.49 | Up $0.00 | $303.49 | $303.49 | 0 |
| 12:48 PM | $303.49 | Up $0.00 | $303.49 | $303.49 | 0 |
| 12:48 PM | $303.49 | Up $0.00 | $303.49 | $303.49 | 0 |
| 12:48 PM | $303.49 | Up $0.00 | $303.49 | $303.49 | 0 |
| 12:48 PM | $303.49 | Up $0.00 | $303.49 | $303.49 | 0 |
| 12:48 PM | $303.49 | Up $0.00 | $303.49 | $303.49 | 0 |
| 12:48 PM | $303.49 | Up $0.00 | $303.49 | $303.49 | 0 |
| 12:43 PM | $302.91 | Up $0.02 | $302.91 | $302.47 | 300 |
| 12:43 PM | $302.91 | Up $0.00 | $302.91 | $302.47 | 0 |
| 12:43 PM | $302.91 | Up $0.00 | $302.91 | $302.47 | 0 |
| 12:43 PM | $302.91 | Up $0.00 | $302.91 | $302.47 | 0 |
| 12:43 PM | $302.91 | Up $0.00 | $302.91 | $302.47 | 0 |
| 12:42 PM | $302.89 | Up $0.69 | $302.89 | $302.29 | 600 |
| 12:41 PM | $302.20 | Down $ -0.05 | $302.90 | $302.20 | 1,600 |
| 12:40 PM | $302.25 | Up $0.05 | $302.25 | $302.25 | 100 |
| 12:29 PM | $302.20 | Down $ -0.80 | $302.20 | $302.20 | 100 |
| 12:29 PM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 12:29 PM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 12:29 PM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 12:29 PM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 12:29 PM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 12:29 PM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 12:29 PM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 12:29 PM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 12:29 PM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 12:29 PM | $302.20 | Up $0.00 | $302.20 | $302.20 | 0 |
| 12:27 PM | $303.00 | Up $0.00 | $303.00 | $302.81 | 400 |
| 12:27 PM | $303.00 | Up $0.00 | $303.00 | $302.81 | 0 |
| 12:22 PM | $303.00 | Down $ -0.07 | $303.00 | $303.00 | 100 |
| 12:22 PM | $303.00 | Up $0.00 | $303.00 | $303.00 | 0 |
| 12:22 PM | $303.00 | Up $0.00 | $303.00 | $303.00 | 0 |
| 12:22 PM | $303.00 | Up $0.00 | $303.00 | $303.00 | 0 |
| 12:22 PM | $303.00 | Up $0.00 | $303.00 | $303.00 | 0 |
| 12:20 PM | $303.07 | Down $ -0.01 | $303.07 | $303.07 | 100 |
| 12:20 PM | $303.07 | Up $0.00 | $303.07 | $303.07 | 0 |
| 12:19 PM | $303.08 | Down $ -0.48 | $303.45 | $303.08 | 1,300 |
| 12:18 PM | $303.56 | Up $0.00 | $303.56 | $303.56 | 100 |
| 12:13 PM | $303.56 | Up $0.26 | $303.56 | $303.35 | 400 |
| 12:13 PM | $303.56 | Up $0.00 | $303.56 | $303.35 | 0 |
| 12:13 PM | $303.56 | Up $0.00 | $303.56 | $303.35 | 0 |
| 12:13 PM | $303.56 | Up $0.00 | $303.56 | $303.35 | 0 |
| 12:13 PM | $303.56 | Up $0.00 | $303.56 | $303.35 | 0 |
| 12:07 PM | $303.29 | Up $0.02 | $303.29 | $303.29 | 100 |
| 12:07 PM | $303.29 | Up $0.00 | $303.29 | $303.29 | 0 |
| 12:07 PM | $303.29 | Up $0.00 | $303.29 | $303.29 | 0 |
| 12:07 PM | $303.29 | Up $0.00 | $303.29 | $303.29 | 0 |
| 12:07 PM | $303.29 | Up $0.00 | $303.29 | $303.29 | 0 |
| 12:07 PM | $303.29 | Up $0.00 | $303.29 | $303.29 | 0 |
| 12:06 PM | $303.27 | Down $ -0.29 | $303.56 | $303.27 | 400 |
| 12:05 PM | $303.56 | Up $0.00 | $303.60 | $303.56 | 300 |
| 12:04 PM | $303.56 | Down $ -0.01 | $303.60 | $303.56 | 500 |
| 12:03 PM | $303.57 | Up $0.00 | $303.57 | $303.57 | 200 |
| 12:02 PM | $303.57 | Down $ -0.43 | $303.58 | $303.57 | 200 |
| 12:01 PM | $304.00 | Down $ -0.24 | $304.43 | $303.82 | 1,800 |
| 12:00 PM | $304.24 | Down $ -0.19 | $304.24 | $304.24 | 100 |
| 11:59 AM | $304.44 | Down $ -0.01 | $304.44 | $304.44 | 400 |
| 11:56 AM | $304.45 | Down $ -0.44 | $304.68 | $304.45 | 300 |
| 11:56 AM | $304.45 | Up $0.00 | $304.68 | $304.45 | 0 |
| 11:56 AM | $304.45 | Up $0.00 | $304.68 | $304.45 | 0 |
| 11:48 AM | $304.89 | Up $0.10 | $304.89 | $304.89 | 100 |
| 11:48 AM | $304.89 | Up $0.00 | $304.89 | $304.89 | 0 |
| 11:48 AM | $304.89 | Up $0.00 | $304.89 | $304.89 | 0 |
| 11:48 AM | $304.89 | Up $0.00 | $304.89 | $304.89 | 0 |
| 11:48 AM | $304.89 | Up $0.00 | $304.89 | $304.89 | 0 |
| 11:48 AM | $304.89 | Up $0.00 | $304.89 | $304.89 | 0 |
| 11:48 AM | $304.89 | Up $0.00 | $304.89 | $304.89 | 0 |
| 11:48 AM | $304.89 | Up $0.00 | $304.89 | $304.89 | 0 |
| 11:47 AM | $304.79 | Up $1.05 | $304.79 | $304.09 | 300 |
| 11:30 AM | $303.74 | Down $ -0.43 | $303.74 | $303.74 | 100 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:30 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 11:29 AM | $304.17 | Down $ -0.18 | $304.17 | $304.17 | 600 |
| 11:28 AM | $304.35 | Up $0.00 | $304.36 | $304.35 | 200 |
| 11:27 AM | $304.35 | Down $ -0.60 | $304.96 | $304.35 | 1,600 |
| 11:26 AM | $304.95 | Down $ -0.01 | $304.95 | $304.95 | 400 |
| 11:21 AM | $304.96 | Up $0.95 | $304.96 | $304.96 | 100 |
| 11:21 AM | $304.96 | Up $0.00 | $304.96 | $304.96 | 0 |
| 11:21 AM | $304.96 | Up $0.00 | $304.96 | $304.96 | 0 |
| 11:21 AM | $304.96 | Up $0.00 | $304.96 | $304.96 | 0 |
| 11:21 AM | $304.96 | Up $0.00 | $304.96 | $304.96 | 0 |
| 11:09 AM | $304.01 | Down $ -0.08 | $304.02 | $304.01 | 300 |
| 11:09 AM | $304.01 | Up $0.00 | $304.02 | $304.01 | 0 |
| 11:09 AM | $304.01 | Up $0.00 | $304.02 | $304.01 | 0 |
| 11:09 AM | $304.01 | Up $0.00 | $304.02 | $304.01 | 0 |
| 11:09 AM | $304.01 | Up $0.00 | $304.02 | $304.01 | 0 |
| 11:09 AM | $304.01 | Up $0.00 | $304.02 | $304.01 | 0 |
| 11:09 AM | $304.01 | Up $0.00 | $304.02 | $304.01 | 0 |
| 11:09 AM | $304.01 | Up $0.00 | $304.02 | $304.01 | 0 |
| 11:09 AM | $304.01 | Up $0.00 | $304.02 | $304.01 | 0 |
| 11:09 AM | $304.01 | Up $0.00 | $304.02 | $304.01 | 0 |
| 11:09 AM | $304.01 | Up $0.00 | $304.02 | $304.01 | 0 |
| 11:09 AM | $304.01 | Up $0.00 | $304.02 | $304.01 | 0 |
| 11:08 AM | $304.09 | Down $ -0.79 | $304.09 | $304.09 | 100 |
| 11:07 AM | $304.88 | Up $0.71 | $304.88 | $304.02 | 600 |
| 11:04 AM | $304.17 | Up $0.47 | $304.43 | $303.98 | 500 |
| 11:04 AM | $304.17 | Up $0.00 | $304.43 | $303.98 | 0 |
| 11:04 AM | $304.17 | Up $0.00 | $304.43 | $303.98 | 0 |
| 11:02 AM | $303.71 | Up $0.50 | $303.71 | $303.71 | 100 |
| 11:02 AM | $303.71 | Up $0.00 | $303.71 | $303.71 | 0 |
| 10:58 AM | $303.21 | Down $ -0.07 | $303.21 | $303.21 | 300 |
| 10:58 AM | $303.21 | Up $0.00 | $303.21 | $303.21 | 0 |
| 10:58 AM | $303.21 | Up $0.00 | $303.21 | $303.21 | 0 |
| 10:58 AM | $303.21 | Up $0.00 | $303.21 | $303.21 | 0 |
| 10:57 AM | $303.28 | Up $0.00 | $303.28 | $303.28 | 300 |
| 10:56 AM | $303.28 | Down $ -1.05 | $303.39 | $303.28 | 800 |
| 10:54 AM | $304.33 | Up $1.31 | $304.33 | $304.33 | 200 |
| 10:54 AM | $304.33 | Up $0.00 | $304.33 | $304.33 | 0 |
| 10:49 AM | $303.02 | Down $ -0.75 | $303.02 | $303.02 | 100 |
| 10:49 AM | $303.02 | Up $0.00 | $303.02 | $303.02 | 0 |
| 10:49 AM | $303.02 | Up $0.00 | $303.02 | $303.02 | 0 |
| 10:49 AM | $303.02 | Up $0.00 | $303.02 | $303.02 | 0 |
| 10:49 AM | $303.02 | Up $0.00 | $303.02 | $303.02 | 0 |
| 10:47 AM | $303.77 | Up $0.97 | $303.77 | $303.51 | 400 |
| 10:47 AM | $303.77 | Up $0.00 | $303.77 | $303.51 | 0 |
| 10:43 AM | $302.80 | Down $ -0.01 | $303.06 | $302.80 | 300 |
| 10:43 AM | $302.80 | Up $0.00 | $303.06 | $302.80 | 0 |
| 10:43 AM | $302.80 | Up $0.00 | $303.06 | $302.80 | 0 |
| 10:43 AM | $302.80 | Up $0.00 | $303.06 | $302.80 | 0 |
| 10:41 AM | $302.82 | Up $1.32 | $302.82 | $302.48 | 800 |
| 10:41 AM | $302.82 | Up $0.00 | $302.82 | $302.48 | 0 |
| 10:35 AM | $301.50 | Up $0.09 | $302.14 | $301.50 | 200 |
| 10:35 AM | $301.50 | Up $0.00 | $302.14 | $301.50 | 0 |
| 10:35 AM | $301.50 | Up $0.00 | $302.14 | $301.50 | 0 |
| 10:35 AM | $301.50 | Up $0.00 | $302.14 | $301.50 | 0 |
| 10:35 AM | $301.50 | Up $0.00 | $302.14 | $301.50 | 0 |
| 10:35 AM | $301.50 | Up $0.00 | $302.14 | $301.50 | 0 |
| 10:34 AM | $301.41 | Up $0.00 | $302.02 | $301.41 | 500 |
| 10:33 AM | $301.41 | Down $ -0.45 | $301.41 | $301.41 | 100 |
| 10:32 AM | $301.86 | Down $ -0.83 | $302.76 | $301.86 | 1,400 |
| 10:31 AM | $302.69 | Down $ -0.13 | $303.26 | $302.69 | 300 |
| 10:30 AM | $302.82 | Down $ -0.11 | $303.00 | $302.82 | 200 |
| 10:29 AM | $302.93 | Down $ -0.31 | $303.64 | $302.93 | 1,900 |
| 10:28 AM | $303.24 | Up $0.08 | $303.24 | $303.24 | 100 |
| 10:27 AM | $303.16 | Down $ -0.44 | $303.97 | $303.16 | 2,600 |
| 10:18 AM | $303.60 | Down $ -1.00 | $304.31 | $303.60 | 600 |
| 10:18 AM | $303.60 | Up $0.00 | $304.31 | $303.60 | 0 |
| 10:18 AM | $303.60 | Up $0.00 | $304.31 | $303.60 | 0 |
| 10:18 AM | $303.60 | Up $0.00 | $304.31 | $303.60 | 0 |
| 10:18 AM | $303.60 | Up $0.00 | $304.31 | $303.60 | 0 |
| 10:18 AM | $303.60 | Up $0.00 | $304.31 | $303.60 | 0 |
| 10:18 AM | $303.60 | Up $0.00 | $304.31 | $303.60 | 0 |
| 10:18 AM | $303.60 | Up $0.00 | $304.31 | $303.60 | 0 |
| 10:18 AM | $303.60 | Up $0.00 | $304.31 | $303.60 | 0 |
| 10:17 AM | $304.60 | Up $0.05 | $304.60 | $304.60 | 300 |
| 10:15 AM | $304.55 | Down $ -1.45 | $304.55 | $304.55 | 100 |
| 10:15 AM | $304.55 | Up $0.00 | $304.55 | $304.55 | 0 |
| 10:14 AM | $306.00 | Up $1.57 | $306.00 | $305.13 | 1,600 |
| 10:13 AM | $304.44 | Down $ -0.69 | $304.44 | $304.44 | 200 |
| 10:12 AM | $305.12 | Up $0.61 | $305.12 | $304.80 | 500 |
| 10:09 AM | $304.51 | Down $ -1.03 | $304.92 | $304.50 | 700 |
| 10:09 AM | $304.51 | Up $0.00 | $304.92 | $304.50 | 0 |
| 10:09 AM | $304.51 | Up $0.00 | $304.92 | $304.50 | 0 |
| 10:08 AM | $305.54 | Down $ -0.68 | $306.06 | $305.54 | 1,400 |
| 10:05 AM | $306.22 | Down $ -0.18 | $306.23 | $306.22 | 300 |
| 10:05 AM | $306.22 | Up $0.00 | $306.23 | $306.22 | 0 |
| 10:05 AM | $306.22 | Up $0.00 | $306.23 | $306.22 | 0 |
| 10:04 AM | $306.40 | Up $0.00 | $306.41 | $306.40 | 200 |
| 10:02 AM | $306.40 | Down $ -0.31 | $306.40 | $306.40 | 100 |
| 10:02 AM | $306.40 | Up $0.00 | $306.40 | $306.40 | 0 |
| 10:01 AM | $306.71 | Up $0.21 | $306.71 | $306.62 | 300 |
| 09:56 AM | $306.50 | Down $ -0.24 | $306.52 | $306.50 | 600 |
| 09:56 AM | $306.50 | Up $0.00 | $306.52 | $306.50 | 0 |
| 09:56 AM | $306.50 | Up $0.00 | $306.52 | $306.50 | 0 |
| 09:56 AM | $306.50 | Up $0.00 | $306.52 | $306.50 | 0 |
| 09:56 AM | $306.50 | Up $0.00 | $306.52 | $306.50 | 0 |
| 09:55 AM | $306.74 | Down $ -0.76 | $306.74 | $306.74 | 300 |
| 09:54 AM | $307.50 | Up $1.26 | $307.50 | $307.49 | 200 |
| 09:52 AM | $306.24 | Up $1.59 | $306.85 | $305.02 | 2,200 |
| 09:52 AM | $306.24 | Up $0.00 | $306.85 | $305.02 | 0 |
| 09:42 AM | $304.65 | Down $ -0.39 | $304.65 | $304.65 | 100 |
| 09:42 AM | $304.65 | Up $0.00 | $304.65 | $304.65 | 0 |
| 09:42 AM | $304.65 | Up $0.00 | $304.65 | $304.65 | 0 |
| 09:42 AM | $304.65 | Up $0.00 | $304.65 | $304.65 | 0 |
| 09:42 AM | $304.65 | Up $0.00 | $304.65 | $304.65 | 0 |
| 09:42 AM | $304.65 | Up $0.00 | $304.65 | $304.65 | 0 |
| 09:42 AM | $304.65 | Up $0.00 | $304.65 | $304.65 | 0 |
| 09:42 AM | $304.65 | Up $0.00 | $304.65 | $304.65 | 0 |
| 09:42 AM | $304.65 | Up $0.00 | $304.65 | $304.65 | 0 |
| 09:42 AM | $304.65 | Up $0.00 | $304.65 | $304.65 | 0 |
| 09:41 AM | $305.04 | Up $0.04 | $305.33 | $305.00 | 1,400 |
| 09:37 AM | $305.00 | Up $3.55 | $305.00 | $305.00 | 200 |
| 09:37 AM | $305.00 | Up $0.00 | $305.00 | $305.00 | 0 |
| 09:37 AM | $305.00 | Up $0.00 | $305.00 | $305.00 | 0 |
| 09:37 AM | $305.00 | Up $0.00 | $305.00 | $305.00 | 0 |
| 09:35 AM | $301.45 | Up $0.90 | $301.45 | $301.40 | 500 |
| 09:35 AM | $301.45 | Up $0.00 | $301.45 | $301.40 | 0 |
| 09:34 AM | $300.55 | Down $ -1.95 | $302.00 | $300.55 | 900 |
| 09:33 AM | $302.50 | Down $ -1.09 | $303.27 | $302.50 | 1,400 |
| 09:32 AM | $303.59 | Up $0.60 | $303.59 | $303.59 | 100 |
| 09:30 AM | $302.99 | Down $ -2.34 | $303.00 | $302.50 | 3,700 |
| 09:30 AM | $302.99 | Up $0.00 | $303.00 | $302.50 | 0 |
| Previous close | $305.33 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/10/2026 | $303.98 | $304.24 | $304.58 | $302.20 | 10,900 |
| 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 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
| 31/08/2026 | $299.84 | $304.11 | $305.61 | $296.47 | 447,000 |
| 28/08/2026 | $318.87 | $320.32 | $322.84 | $317.61 | 141,200 |
| 27/08/2026 | $325.39 | $326.97 | $327.60 | $323.35 | 185,200 |
| 26/08/2026 | $320.25 | $323.08 | $326.50 | $319.83 | 228,700 |
| 25/08/2026 | $315.65 | $320.35 | $320.43 | $314.81 | 388,900 |
Graphs are not available, please refer to the detailed table