Find a quote
BOMBARDIER INC., CL. B, SV
281.20 Down -1.87 (-0.67 %)
Delayed : 2026/05/21 10:23:40
- Previous close $283.07
- Opening $280.32
- Today High $284.49
- Today Low $278.00
- Price Bid $281.19
- Price Ask $281.19
- 52 Weeks High $299.00
- 52 Weeks Low $88.59
- Size Bid 2
- Size Ask 4
- Volume 30,388
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:22 AM | $281.20 | Up $0.20 | $281.70 | $281.20 | 700 |
| 10:21 AM | $281.00 | Down $ -0.49 | $281.72 | $281.00 | 500 |
| 10:20 AM | $281.49 | Down $ -0.41 | $281.87 | $281.49 | 1,000 |
| 10:19 AM | $281.90 | Down $ -0.63 | $282.54 | $281.72 | 800 |
| 10:18 AM | $282.53 | Up $0.31 | $282.53 | $282.53 | 100 |
| 10:17 AM | $282.22 | Down $ -0.15 | $282.69 | $282.22 | 1,200 |
| 10:16 AM | $282.36 | Down $ -0.28 | $282.36 | $282.36 | 100 |
| 10:15 AM | $282.64 | Down $ -0.05 | $282.64 | $281.87 | 500 |
| 10:14 AM | $282.69 | Down $ -0.53 | $282.90 | $282.25 | 400 |
| 10:13 AM | $283.22 | Up $0.32 | $283.22 | $283.22 | 100 |
| 10:11 AM | $282.90 | Down $ -0.03 | $282.90 | $282.90 | 100 |
| 10:11 AM | $282.90 | Up $0.00 | $282.90 | $282.90 | 0 |
| 10:10 AM | $282.93 | Down $ -0.84 | $283.02 | $282.68 | 900 |
| 10:09 AM | $283.77 | Up $0.29 | $283.77 | $283.72 | 500 |
| 10:08 AM | $283.48 | Up $0.74 | $283.48 | $283.48 | 100 |
| 10:07 AM | $282.74 | Down $ -0.20 | $283.50 | $282.74 | 300 |
| 10:06 AM | $282.94 | Down $ -0.69 | $283.44 | $282.94 | 600 |
| 10:04 AM | $283.63 | Up $0.24 | $283.88 | $283.33 | 400 |
| 10:04 AM | $283.63 | Up $0.00 | $283.88 | $283.33 | 0 |
| 10:03 AM | $283.39 | Down $ -1.10 | $284.03 | $283.39 | 900 |
| 10:02 AM | $284.49 | Up $1.50 | $284.49 | $283.00 | 1,700 |
| 10:01 AM | $282.99 | Up $0.70 | $282.99 | $282.99 | 100 |
| 10:00 AM | $282.29 | Up $0.01 | $282.29 | $282.29 | 100 |
| 09:59 AM | $282.28 | Up $0.28 | $282.28 | $282.28 | 100 |
| 09:58 AM | $282.00 | Up $1.25 | $282.00 | $280.10 | 2,700 |
| 09:57 AM | $280.75 | Up $0.64 | $280.76 | $280.11 | 300 |
| 09:55 AM | $280.11 | Down $ -0.25 | $280.11 | $279.51 | 200 |
| 09:55 AM | $280.11 | Up $0.00 | $280.11 | $279.51 | 0 |
| 09:54 AM | $280.36 | Up $0.06 | $280.53 | $280.36 | 300 |
| 09:52 AM | $280.30 | Up $0.00 | $280.30 | $280.30 | 100 |
| 09:52 AM | $280.30 | Up $0.00 | $280.30 | $280.30 | 0 |
| 09:50 AM | $280.30 | Up $0.78 | $280.30 | $279.45 | 400 |
| 09:50 AM | $280.30 | Up $0.00 | $280.30 | $279.45 | 0 |
| 09:48 AM | $279.52 | Up $0.00 | $279.52 | $279.50 | 200 |
| 09:48 AM | $279.52 | Up $0.00 | $279.52 | $279.50 | 0 |
| 09:47 AM | $279.52 | Down $ -0.32 | $279.52 | $279.52 | 100 |
| 09:46 AM | $279.84 | Up $0.84 | $279.84 | $279.61 | 300 |
| 09:44 AM | $279.00 | Up $0.49 | $279.00 | $279.00 | 100 |
| 09:44 AM | $279.00 | Up $0.00 | $279.00 | $279.00 | 0 |
| 09:43 AM | $278.51 | Down $ -0.49 | $278.51 | $278.51 | 100 |
| 09:42 AM | $279.00 | Down $ -0.26 | $279.26 | $279.00 | 2,600 |
| 09:41 AM | $279.26 | Down $ -0.74 | $279.32 | $279.26 | 300 |
| 09:40 AM | $280.00 | Down $ -1.23 | $281.21 | $280.00 | 3,000 |
| 09:39 AM | $281.23 | Up $0.01 | $281.23 | $281.23 | 100 |
| 09:38 AM | $281.22 | Up $0.00 | $281.23 | $281.22 | 200 |
| 09:37 AM | $281.22 | Down $ -0.18 | $281.22 | $281.22 | 100 |
| 09:36 AM | $281.40 | Up $0.14 | $281.40 | $281.40 | 100 |
| 09:35 AM | $281.26 | Down $ -1.44 | $281.26 | $281.26 | 100 |
| 09:34 AM | $282.70 | Up $1.72 | $282.70 | $282.70 | 100 |
| 09:33 AM | $280.98 | Up $0.00 | $280.98 | $280.17 | 900 |
| 09:31 AM | $280.98 | Down $ -0.07 | $281.00 | $280.98 | 200 |
| 09:31 AM | $280.98 | Up $0.00 | $281.00 | $280.98 | 0 |
| 09:30 AM | $281.05 | Down $ -2.02 | $281.05 | $278.00 | 3,700 |
| Previous close | $283.07 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $268.60 | $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 | $277.14 | $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 |
| 22/04/2026 | $250.59 | $249.86 | $251.79 | $249.24 | 125,800 |
| 21/04/2026 | $256.90 | $256.66 | $259.37 | $255.11 | 174,700 |
| 20/04/2026 | $262.84 | $264.51 | $265.02 | $262.23 | 76,800 |
| 17/04/2026 | $267.00 | $266.54 | $268.55 | $264.58 | 196,100 |
| 16/04/2026 | $260.33 | $256.00 | $261.58 | $256.00 | 199,800 |
| 15/04/2026 | $269.00 | $272.00 | $272.24 | $266.83 | 200,900 |
| 14/04/2026 | $278.01 | $273.71 | $278.25 | $272.61 | 256,600 |
| 13/04/2026 | $257.17 | $255.27 | $257.42 | $253.19 | 168,700 |
| 10/04/2026 | $258.02 | $255.75 | $258.72 | $255.17 | 109,400 |
| 09/04/2026 | $260.54 | $262.17 | $263.43 | $258.96 | 192,600 |
| 08/04/2026 | $259.39 | $260.45 | $261.25 | $258.05 | 154,900 |
Graphs are not available, please refer to the detailed table