Find a quote
BOMBARDIER INC., CL. B, SV
295.97 Up 1.73 (0.59 %)
Delayed : 2026/10/09 11:28:31
- Previous close $294.23
- Opening $294.00
- Today High $298.74
- Today Low $292.64
- Price Bid $295.54
- Price Ask $295.54
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 8
- Size Ask 5
- Volume 36,621
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:17 AM | $295.97 | Down $ -0.04 | $295.97 | $295.97 | 100 |
| 11:14 AM | $296.00 | Up $0.48 | $296.00 | $295.96 | 500 |
| 11:14 AM | $296.00 | Up $0.00 | $296.00 | $295.96 | 0 |
| 11:14 AM | $296.00 | Up $0.00 | $296.00 | $295.96 | 0 |
| 11:13 AM | $295.52 | Up $0.00 | $295.52 | $295.52 | 100 |
| 11:08 AM | $295.52 | Down $ -0.01 | $296.00 | $295.52 | 200 |
| 11:08 AM | $295.52 | Up $0.00 | $296.00 | $295.52 | 0 |
| 11:08 AM | $295.52 | Up $0.00 | $296.00 | $295.52 | 0 |
| 11:08 AM | $295.52 | Up $0.00 | $296.00 | $295.52 | 0 |
| 11:08 AM | $295.52 | Up $0.00 | $296.00 | $295.52 | 0 |
| 11:07 AM | $295.53 | Down $ -0.32 | $295.53 | $295.53 | 100 |
| 11:06 AM | $295.85 | Down $ -0.03 | $295.85 | $295.85 | 100 |
| 10:57 AM | $295.88 | Up $0.10 | $296.04 | $295.88 | 500 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:57 AM | $295.88 | Up $0.00 | $296.04 | $295.88 | 0 |
| 10:55 AM | $295.78 | Up $0.78 | $295.78 | $295.77 | 300 |
| 10:55 AM | $295.78 | Up $0.00 | $295.78 | $295.77 | 0 |
| 10:53 AM | $295.00 | Up $0.00 | $295.50 | $294.88 | 6,400 |
| 10:53 AM | $295.00 | Up $0.00 | $295.50 | $294.88 | 0 |
| 10:51 AM | $295.00 | Up $0.70 | $295.21 | $294.80 | 1,500 |
| 10:51 AM | $295.00 | Up $0.00 | $295.21 | $294.80 | 0 |
| 10:49 AM | $294.30 | Down $ -0.34 | $294.30 | $294.30 | 100 |
| 10:49 AM | $294.30 | Up $0.00 | $294.30 | $294.30 | 0 |
| 10:47 AM | $294.64 | Down $ -0.77 | $294.71 | $294.64 | 300 |
| 10:47 AM | $294.64 | Up $0.00 | $294.71 | $294.64 | 0 |
| 10:46 AM | $295.41 | Down $ -0.41 | $295.69 | $295.40 | 3,200 |
| 10:43 AM | $295.82 | Down $ -0.68 | $295.82 | $295.82 | 100 |
| 10:43 AM | $295.82 | Up $0.00 | $295.82 | $295.82 | 0 |
| 10:43 AM | $295.82 | Up $0.00 | $295.82 | $295.82 | 0 |
| 10:37 AM | $296.50 | Up $0.47 | $296.50 | $296.50 | 100 |
| 10:37 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 10:37 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 10:37 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 10:37 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 10:37 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 10:36 AM | $296.03 | Down $ -0.13 | $296.03 | $296.03 | 100 |
| 10:34 AM | $296.16 | Down $ -1.10 | $296.43 | $296.16 | 400 |
| 10:34 AM | $296.16 | Up $0.00 | $296.43 | $296.16 | 0 |
| 10:30 AM | $297.26 | Down $ -0.71 | $297.45 | $297.26 | 500 |
| 10:30 AM | $297.26 | Up $0.00 | $297.45 | $297.26 | 0 |
| 10:30 AM | $297.26 | Up $0.00 | $297.45 | $297.26 | 0 |
| 10:30 AM | $297.26 | Up $0.00 | $297.45 | $297.26 | 0 |
| 10:26 AM | $297.97 | Up $0.00 | $297.97 | $297.97 | 100 |
| 10:26 AM | $297.97 | Up $0.00 | $297.97 | $297.97 | 0 |
| 10:26 AM | $297.97 | Up $0.00 | $297.97 | $297.97 | 0 |
| 10:26 AM | $297.97 | Up $0.00 | $297.97 | $297.97 | 0 |
| 10:25 AM | $297.97 | Up $0.47 | $297.97 | $297.97 | 100 |
| 10:18 AM | $297.50 | Down $ -0.67 | $298.41 | $297.50 | 1,800 |
| 10:18 AM | $297.50 | Up $0.00 | $298.41 | $297.50 | 0 |
| 10:18 AM | $297.50 | Up $0.00 | $298.41 | $297.50 | 0 |
| 10:18 AM | $297.50 | Up $0.00 | $298.41 | $297.50 | 0 |
| 10:18 AM | $297.50 | Up $0.00 | $298.41 | $297.50 | 0 |
| 10:18 AM | $297.50 | Up $0.00 | $298.41 | $297.50 | 0 |
| 10:18 AM | $297.50 | Up $0.00 | $298.41 | $297.50 | 0 |
| 10:15 AM | $298.17 | Up $0.67 | $298.17 | $297.98 | 400 |
| 10:15 AM | $298.17 | Up $0.00 | $298.17 | $297.98 | 0 |
| 10:15 AM | $298.17 | Up $0.00 | $298.17 | $297.98 | 0 |
| 10:14 AM | $297.50 | Up $0.22 | $297.50 | $297.46 | 1,600 |
| 10:13 AM | $297.28 | Up $1.02 | $297.28 | $296.80 | 1,900 |
| 10:12 AM | $296.26 | Up $0.56 | $296.26 | $296.07 | 900 |
| 10:11 AM | $295.70 | Down $ -0.17 | $295.70 | $295.70 | 100 |
| 10:06 AM | $295.87 | Up $0.29 | $295.87 | $295.87 | 100 |
| 10:06 AM | $295.87 | Up $0.00 | $295.87 | $295.87 | 0 |
| 10:06 AM | $295.87 | Up $0.00 | $295.87 | $295.87 | 0 |
| 10:06 AM | $295.87 | Up $0.00 | $295.87 | $295.87 | 0 |
| 10:06 AM | $295.87 | Up $0.00 | $295.87 | $295.87 | 0 |
| 10:03 AM | $295.58 | Up $1.81 | $295.58 | $295.58 | 100 |
| 10:03 AM | $295.58 | Up $0.00 | $295.58 | $295.58 | 0 |
| 10:03 AM | $295.58 | Up $0.00 | $295.58 | $295.58 | 0 |
| 10:00 AM | $293.77 | Down $ -0.92 | $295.00 | $293.77 | 2,300 |
| 10:00 AM | $293.77 | Up $0.00 | $295.00 | $293.77 | 0 |
| 10:00 AM | $293.77 | Up $0.00 | $295.00 | $293.77 | 0 |
| 09:59 AM | $294.69 | Up $0.94 | $294.69 | $294.68 | 200 |
| 09:53 AM | $293.75 | Down $ -1.02 | $293.76 | $293.75 | 200 |
| 09:53 AM | $293.75 | Up $0.00 | $293.76 | $293.75 | 0 |
| 09:53 AM | $293.75 | Up $0.00 | $293.76 | $293.75 | 0 |
| 09:53 AM | $293.75 | Up $0.00 | $293.76 | $293.75 | 0 |
| 09:53 AM | $293.75 | Up $0.00 | $293.76 | $293.75 | 0 |
| 09:53 AM | $293.75 | Up $0.00 | $293.76 | $293.75 | 0 |
| 09:52 AM | $294.77 | Up $0.02 | $294.87 | $293.75 | 1,200 |
| 09:50 AM | $294.75 | Down $ -0.34 | $294.75 | $294.75 | 100 |
| 09:50 AM | $294.75 | Up $0.00 | $294.75 | $294.75 | 0 |
| 09:42 AM | $295.09 | Up $1.09 | $295.09 | $295.00 | 900 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:42 AM | $295.09 | Up $0.00 | $295.09 | $295.00 | 0 |
| 09:41 AM | $294.00 | Down $ -0.08 | $294.00 | $294.00 | 3,100 |
| 09:37 AM | $294.08 | Up $1.44 | $294.08 | $294.03 | 200 |
| 09:37 AM | $294.08 | Up $0.00 | $294.08 | $294.03 | 0 |
| 09:37 AM | $294.08 | Up $0.00 | $294.08 | $294.03 | 0 |
| 09:37 AM | $294.08 | Up $0.00 | $294.08 | $294.03 | 0 |
| 09:35 AM | $292.64 | Down $ -1.01 | $292.80 | $292.64 | 700 |
| 09:35 AM | $292.64 | Up $0.00 | $292.80 | $292.64 | 0 |
| 09:34 AM | $293.65 | Down $ -5.09 | $293.76 | $293.65 | 1,800 |
| 09:30 AM | $298.74 | Up $4.51 | $298.74 | $294.00 | 2,500 |
| 09:30 AM | $298.74 | Up $0.00 | $298.74 | $294.00 | 0 |
| 09:30 AM | $298.74 | Up $0.00 | $298.74 | $294.00 | 0 |
| 09:30 AM | $298.74 | Up $0.00 | $298.74 | $294.00 | 0 |
| Previous close | $294.23 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table