Find a quote

BOMBARDIER INC., CL. B, SV

314.89 Down -5.80 (-1.84 %)

Delayed : 2026/06/05 10:43:54

  • Previous close $320.69
  • Opening $317.77
  • Today High $318.58
  • Today Low $313.13
  • Price Bid $314.88
  • Price Ask $314.88
  • 52 Weeks High $329.16
  • 52 Weeks Low $97.30
  • Size Bid 1
  • Size Ask 2
  • Volume 56,508

Intraday history

Hour Last Change High Low Volume
10:44 AM $314.51 Down $ -0.38 $314.89 $314.50 3,200
10:43 AM $314.89 Down $ -0.18 $314.89 $314.89 100
10:42 AM $315.07 Down $ -1.43 $316.29 $315.07 2,200
10:41 AM $316.50 Down $ -0.08 $316.50 $316.50 100
10:40 AM $316.58 Down $ -0.79 $317.37 $316.57 700
10:39 AM $317.37 Down $0.00 $317.37 $317.37 100
10:38 AM $317.37 Down $ -0.38 $317.59 $317.03 1,800
10:32 AM $317.75 Up $1.10 $317.75 $317.75 100
10:32 AM $317.75 Up $0.00 $317.75 $317.75 0
10:32 AM $317.75 Up $0.00 $317.75 $317.75 0
10:32 AM $317.75 Up $0.00 $317.75 $317.75 0
10:32 AM $317.75 Up $0.00 $317.75 $317.75 0
10:32 AM $317.75 Up $0.00 $317.75 $317.75 0
10:30 AM $316.65 Down $ -0.44 $317.11 $316.65 600
10:30 AM $316.65 Up $0.00 $317.11 $316.65 0
10:29 AM $317.09 Up $0.12 $317.09 $316.75 400
10:26 AM $316.97 Down $ -0.50 $316.97 $316.97 100
10:26 AM $316.97 Up $0.00 $316.97 $316.97 0
10:26 AM $316.97 Up $0.00 $316.97 $316.97 0
10:25 AM $317.47 Down $ -0.48 $317.95 $317.47 400
10:23 AM $317.95 Up $0.54 $317.95 $317.95 100
10:23 AM $317.95 Up $0.00 $317.95 $317.95 0
10:22 AM $317.41 Down $ -0.41 $317.65 $317.41 800
10:21 AM $317.82 Down $ -0.43 $317.82 $317.82 100
10:20 AM $318.25 Down $ -0.02 $318.25 $318.25 400
10:16 AM $318.27 Up $0.93 $318.27 $318.06 600
10:16 AM $318.27 Up $0.00 $318.27 $318.06 0
10:16 AM $318.27 Up $0.00 $318.27 $318.06 0
10:16 AM $318.27 Up $0.00 $318.27 $318.06 0
10:14 AM $317.34 Down $ -0.15 $317.34 $317.34 100
10:14 AM $317.34 Up $0.00 $317.34 $317.34 0
10:11 AM $317.49 Down $ -0.78 $317.73 $317.48 700
10:11 AM $317.49 Up $0.00 $317.73 $317.48 0
10:11 AM $317.49 Up $0.00 $317.73 $317.48 0
10:10 AM $318.27 Up $0.86 $318.58 $318.26 2,800
10:06 AM $317.41 Down $ -0.09 $318.13 $317.41 500
10:06 AM $317.41 Up $0.00 $318.13 $317.41 0
10:06 AM $317.41 Up $0.00 $318.13 $317.41 0
10:06 AM $317.41 Up $0.00 $318.13 $317.41 0
10:05 AM $317.50 Up $0.62 $317.50 $317.40 700
10:04 AM $316.88 Down $ -0.03 $317.14 $316.88 300
10:03 AM $316.91 Up $0.91 $316.91 $316.91 100
10:02 AM $316.00 Up $1.30 $316.00 $315.17 1,200
09:59 AM $314.70 Up $0.08 $314.70 $314.45 400
09:59 AM $314.70 Up $0.00 $314.70 $314.45 0
09:59 AM $314.70 Up $0.00 $314.70 $314.45 0
09:58 AM $314.62 Down $ -0.89 $315.15 $314.62 700
09:55 AM $315.51 Up $0.49 $315.51 $315.51 100
09:55 AM $315.51 Up $0.00 $315.51 $315.51 0
09:55 AM $315.51 Up $0.00 $315.51 $315.51 0
09:51 AM $315.02 Up $1.27 $315.02 $314.36 500
09:51 AM $315.02 Up $0.00 $315.02 $314.36 0
09:51 AM $315.02 Up $0.00 $315.02 $314.36 0
09:51 AM $315.02 Up $0.00 $315.02 $314.36 0
09:50 AM $313.75 Up $0.55 $314.28 $313.13 1,200
09:49 AM $313.20 Down $ -0.31 $313.50 $313.20 1,800
09:48 AM $313.51 Down $ -0.18 $314.36 $313.51 2,900
09:47 AM $313.69 Up $0.00 $313.70 $313.69 300
09:45 AM $313.69 Down $ -1.31 $314.11 $313.69 700
09:45 AM $313.69 Up $0.00 $314.11 $313.69 0
09:44 AM $315.00 Up $0.66 $315.00 $314.35 600
09:43 AM $314.34 Up $0.34 $314.34 $314.31 1,200
09:41 AM $314.00 Down $ -0.14 $314.27 $314.00 4,500
09:41 AM $314.00 Up $0.00 $314.27 $314.00 0
09:39 AM $314.14 Up $0.04 $315.25 $314.14 1,700
09:39 AM $314.14 Up $0.00 $315.25 $314.14 0
09:38 AM $314.10 Down $ -1.09 $315.22 $314.10 5,900
09:36 AM $315.19 Up $0.00 $315.56 $315.19 600
09:36 AM $315.19 Up $0.00 $315.56 $315.19 0
09:35 AM $315.19 Down $ -0.81 $316.41 $315.19 2,100
09:33 AM $316.00 Down $ -0.31 $316.26 $316.00 1,100
09:33 AM $316.00 Up $0.00 $316.26 $316.00 0
09:32 AM $316.31 Up $0.05 $316.31 $316.31 100
09:31 AM $316.26 Down $ -1.26 $317.51 $316.01 6,100
09:30 AM $317.52 Down $ -3.17 $317.77 $317.52 5,000
Previous close $320.69

One month history

Date Closing Opening High Low Volume
04/06/2026 $320.69 $319.99 $322.30 $318.00 274,700
03/06/2026 $322.06 $318.00 $324.34 $317.95 309,400
02/06/2026 $325.00 $326.36 $326.85 $320.30 316,400
01/06/2026 $326.00 $315.72 $326.22 $311.53 300,800
29/05/2026 $310.99 $302.09 $311.44 $299.92 626,200
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 $262.64 $263.85 $260.44 256,600
14/05/2026 $268.17 $268.59 $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
Graphs are not available, please refer to the detailed table