Find a quote
BOMBARDIER INC., CL. B, SV
308.59 Down -6.46 (-2.09 %)
Delayed : 2026/06/23 09:50:49
- Previous close $315.05
- Opening $307.40
- Today High $311.88
- Today Low $307.00
- Price Bid $308.04
- Price Ask $308.04
- 52 Weeks High $329.16
- 52 Weeks Low $109.35
- Size Bid 1
- Size Ask 1
- Volume 24,065
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:50 AM | $308.59 | Up $0.67 | $308.59 | $308.58 | 200 |
| 09:49 AM | $307.92 | Up $0.41 | $307.96 | $307.71 | 700 |
| 09:48 AM | $307.51 | Up $0.51 | $307.51 | $307.05 | 700 |
| 09:46 AM | $307.00 | Down $ -1.00 | $308.00 | $307.00 | 5,500 |
| 09:46 AM | $307.00 | Up $0.00 | $308.00 | $307.00 | 0 |
| 09:45 AM | $308.00 | Down $ -0.64 | $308.70 | $308.00 | 2,800 |
| 09:41 AM | $308.64 | Down $ -1.29 | $309.01 | $308.64 | 700 |
| 09:41 AM | $308.64 | Up $0.00 | $309.01 | $308.64 | 0 |
| 09:41 AM | $308.64 | Up $0.00 | $309.01 | $308.64 | 0 |
| 09:41 AM | $308.64 | Up $0.00 | $309.01 | $308.64 | 0 |
| 09:40 AM | $309.93 | Up $0.01 | $310.09 | $309.92 | 700 |
| 09:39 AM | $309.92 | Up $1.91 | $309.92 | $309.29 | 200 |
| 09:37 AM | $308.01 | Down $ -0.01 | $308.01 | $308.00 | 500 |
| 09:37 AM | $308.01 | Up $0.00 | $308.01 | $308.00 | 0 |
| 09:36 AM | $308.02 | Down $ -2.82 | $310.02 | $308.00 | 2,200 |
| 09:33 AM | $310.84 | Down $ -0.15 | $310.86 | $310.79 | 800 |
| 09:33 AM | $310.84 | Up $0.00 | $310.86 | $310.79 | 0 |
| 09:33 AM | $310.84 | Up $0.00 | $310.86 | $310.79 | 0 |
| 09:32 AM | $310.99 | Down $ -0.89 | $311.00 | $310.99 | 3,100 |
| 09:31 AM | $311.88 | Up $0.02 | $311.88 | $311.87 | 300 |
| 09:30 AM | $311.86 | Down $ -3.19 | $311.86 | $307.40 | 3,900 |
| Previous close | $315.05 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/06/2026 | $315.05 | $309.28 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 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 |
Graphs are not available, please refer to the detailed table