Find a quote

BOMBARDIER INC., CL. B, SV

308.30 Down -4.69 (-1.52 %)

Delayed : 2026/06/12 10:05:23

  • Previous close $312.99
  • Opening $316.07
  • Today High $316.49
  • Today Low $308.05
  • Price Bid $308.06
  • Price Ask $308.06
  • 52 Weeks High $329.16
  • 52 Weeks Low $101.25
  • Size Bid 1
  • Size Ask 7
  • Volume 35,025

Intraday history

Hour Last Change High Low Volume
10:05 AM $308.07 Down $ -1.18 $309.04 $308.07 2,000
10:04 AM $309.25 Down $ -0.50 $309.50 $309.25 1,100
10:03 AM $309.75 Down $ -0.40 $309.75 $309.75 1,100
10:02 AM $310.15 Down $ -0.36 $310.33 $310.13 1,700
10:01 AM $310.51 Down $ -0.02 $310.51 $310.13 900
10:00 AM $310.53 Up $0.82 $310.53 $309.72 600
09:54 AM $309.71 Down $ -0.29 $310.13 $309.71 600
09:54 AM $309.71 Up $0.00 $310.13 $309.71 0
09:54 AM $309.71 Up $0.00 $310.13 $309.71 0
09:54 AM $309.71 Up $0.00 $310.13 $309.71 0
09:54 AM $309.71 Up $0.00 $310.13 $309.71 0
09:54 AM $309.71 Up $0.00 $310.13 $309.71 0
09:53 AM $310.00 Down $ -0.13 $310.54 $310.00 900
09:51 AM $310.13 Down $0.00 $310.53 $310.13 1,000
09:51 AM $310.13 Up $0.00 $310.53 $310.13 0
09:50 AM $310.13 Up $0.64 $310.13 $309.48 1,700
09:49 AM $309.49 Up $0.41 $309.49 $309.49 100
09:48 AM $309.08 Up $0.05 $309.10 $309.08 900
09:46 AM $309.03 Down $ -0.97 $309.72 $309.03 1,200
09:46 AM $309.03 Up $0.00 $309.72 $309.03 0
09:45 AM $310.00 Up $1.00 $310.00 $309.63 900
09:44 AM $309.00 Up $0.50 $309.20 $308.85 1,300
09:42 AM $308.50 Down $ -1.57 $310.30 $308.05 4,400
09:42 AM $308.50 Up $0.00 $310.30 $308.05 0
09:40 AM $310.07 Down $ -0.56 $310.07 $310.07 100
09:40 AM $310.07 Up $0.00 $310.07 $310.07 0
09:39 AM $310.63 Down $ -2.42 $313.28 $310.63 3,000
09:34 AM $313.05 Up $0.55 $313.05 $312.97 200
09:34 AM $313.05 Up $0.00 $313.05 $312.97 0
09:34 AM $313.05 Up $0.00 $313.05 $312.97 0
09:34 AM $313.05 Up $0.00 $313.05 $312.97 0
09:34 AM $313.05 Up $0.00 $313.05 $312.97 0
09:33 AM $312.50 Down $ -0.46 $313.00 $312.50 1,000
09:32 AM $312.96 Down $ -3.53 $315.13 $311.17 5,000
09:30 AM $316.49 Up $3.50 $316.49 $316.07 3,100
09:30 AM $316.49 Up $0.00 $316.49 $316.07 0
Previous close $312.99

One month history

Date Closing Opening High Low Volume
11/06/2026 $312.99 $309.53 $316.83 $306.62 225,200
10/06/2026 $301.93 $301.88 $302.98 $299.76 257,200
09/06/2026 $305.83 $297.66 $306.77 $292.20 201,200
08/06/2026 $302.50 $303.84 $304.47 $299.63 135,600
05/06/2026 $305.04 $308.06 $309.18 $302.26 149,300
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 $262.63 $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
Graphs are not available, please refer to the detailed table