Find a quote
BOMBARDIER INC., CL. B, SV
365.40 Down -0.84 (-0.23 %)
Delayed : 2026/07/27 11:45:11
- Previous close $366.24
- Opening $367.68
- Today High $377.77
- Today Low $365.00
- Price Bid $365.05
- Price Ask $365.05
- 52 Weeks High $377.77
- 52 Weeks Low $147.61
- Size Bid 2
- Size Ask 3
- Volume 111,021
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:46 AM | $365.06 | Down $ -0.34 | $365.06 | $365.06 | 100 |
| 11:42 AM | $365.40 | Down $ -0.13 | $365.41 | $365.40 | 300 |
| 11:42 AM | $365.40 | Up $0.00 | $365.41 | $365.40 | 0 |
| 11:42 AM | $365.40 | Up $0.00 | $365.41 | $365.40 | 0 |
| 11:42 AM | $365.40 | Up $0.00 | $365.41 | $365.40 | 0 |
| 11:41 AM | $365.53 | Down $ -0.28 | $365.53 | $365.53 | 200 |
| 11:40 AM | $365.81 | Up $0.28 | $365.81 | $365.46 | 1,300 |
| 11:39 AM | $365.53 | Up $0.53 | $365.53 | $365.53 | 200 |
| 11:37 AM | $365.00 | Down $ -0.75 | $365.30 | $365.00 | 8,700 |
| 11:37 AM | $365.00 | Up $0.00 | $365.30 | $365.00 | 0 |
| 11:36 AM | $365.76 | Up $0.25 | $365.76 | $365.76 | 100 |
| 11:35 AM | $365.50 | Up $0.38 | $365.50 | $365.50 | 200 |
| 11:27 AM | $365.12 | Down $ -0.08 | $365.12 | $365.12 | 100 |
| 11:27 AM | $365.12 | Up $0.00 | $365.12 | $365.12 | 0 |
| 11:27 AM | $365.12 | Up $0.00 | $365.12 | $365.12 | 0 |
| 11:27 AM | $365.12 | Up $0.00 | $365.12 | $365.12 | 0 |
| 11:27 AM | $365.12 | Up $0.00 | $365.12 | $365.12 | 0 |
| 11:27 AM | $365.12 | Up $0.00 | $365.12 | $365.12 | 0 |
| 11:27 AM | $365.12 | Up $0.00 | $365.12 | $365.12 | 0 |
| 11:27 AM | $365.12 | Up $0.00 | $365.12 | $365.12 | 0 |
| 11:26 AM | $365.20 | Up $0.07 | $365.20 | $365.20 | 100 |
| 11:24 AM | $365.13 | Down $ -0.32 | $365.13 | $365.13 | 100 |
| 11:24 AM | $365.13 | Up $0.00 | $365.13 | $365.13 | 0 |
| 11:23 AM | $365.45 | Down $ -0.95 | $366.01 | $365.45 | 2,500 |
| 11:22 AM | $366.40 | Down $ -0.39 | $366.40 | $366.40 | 100 |
| 11:20 AM | $366.79 | Up $0.01 | $366.79 | $366.78 | 300 |
| 11:20 AM | $366.79 | Up $0.00 | $366.79 | $366.78 | 0 |
| 11:18 AM | $366.78 | Down $ -0.23 | $367.00 | $366.78 | 400 |
| 11:18 AM | $366.78 | Up $0.00 | $367.00 | $366.78 | 0 |
| 11:17 AM | $367.01 | Down $ -0.01 | $367.01 | $367.01 | 100 |
| 11:16 AM | $367.02 | Down $ -0.86 | $367.17 | $367.02 | 200 |
| 11:15 AM | $367.88 | Down $ -0.75 | $368.09 | $367.88 | 800 |
| 11:10 AM | $368.63 | Down $ -0.41 | $368.85 | $368.63 | 300 |
| 11:10 AM | $368.63 | Up $0.00 | $368.85 | $368.63 | 0 |
| 11:10 AM | $368.63 | Up $0.00 | $368.85 | $368.63 | 0 |
| 11:10 AM | $368.63 | Up $0.00 | $368.85 | $368.63 | 0 |
| 11:10 AM | $368.63 | Up $0.00 | $368.85 | $368.63 | 0 |
| 11:09 AM | $369.04 | Down $ -0.90 | $370.00 | $369.04 | 1,200 |
| 11:08 AM | $369.94 | Up $0.36 | $369.94 | $369.79 | 500 |
| 11:07 AM | $369.58 | Up $0.51 | $369.58 | $369.58 | 100 |
| 11:06 AM | $369.07 | Down $ -0.29 | $369.37 | $369.07 | 500 |
| 11:05 AM | $369.36 | Down $ -0.09 | $369.36 | $369.36 | 100 |
| 11:04 AM | $369.45 | Down $ -0.26 | $369.71 | $369.45 | 300 |
| 11:02 AM | $369.71 | Down $ -0.38 | $369.71 | $369.71 | 200 |
| 11:02 AM | $369.71 | Up $0.00 | $369.71 | $369.71 | 0 |
| 11:01 AM | $370.09 | Up $0.61 | $370.09 | $369.48 | 200 |
| 11:00 AM | $369.47 | Down $ -0.21 | $369.72 | $369.47 | 900 |
| 10:58 AM | $369.68 | Down $ -0.09 | $369.69 | $369.68 | 300 |
| 10:58 AM | $369.68 | Up $0.00 | $369.69 | $369.68 | 0 |
| 10:56 AM | $369.77 | Up $0.14 | $370.44 | $369.69 | 1,000 |
| 10:56 AM | $369.77 | Up $0.00 | $370.44 | $369.69 | 0 |
| 10:55 AM | $369.63 | Down $ -0.06 | $369.63 | $369.57 | 300 |
| 10:54 AM | $369.69 | Up $0.19 | $369.69 | $369.69 | 100 |
| 10:50 AM | $369.50 | Up $0.84 | $369.50 | $369.15 | 1,100 |
| 10:50 AM | $369.50 | Up $0.00 | $369.50 | $369.15 | 0 |
| 10:50 AM | $369.50 | Up $0.00 | $369.50 | $369.15 | 0 |
| 10:50 AM | $369.50 | Up $0.00 | $369.50 | $369.15 | 0 |
| 10:49 AM | $368.66 | Up $1.53 | $368.66 | $368.31 | 1,100 |
| 10:48 AM | $367.13 | Down $ -0.50 | $367.13 | $367.13 | 100 |
| 10:47 AM | $367.63 | Down $ -0.21 | $367.63 | $367.63 | 100 |
| 10:45 AM | $367.84 | Up $0.84 | $368.19 | $367.84 | 1,100 |
| 10:45 AM | $367.84 | Up $0.00 | $368.19 | $367.84 | 0 |
| 10:44 AM | $367.00 | Down $ -0.52 | $367.00 | $367.00 | 100 |
| 10:43 AM | $367.52 | Down $ -0.96 | $368.01 | $367.42 | 800 |
| 10:42 AM | $368.48 | Down $ -0.02 | $368.48 | $368.10 | 200 |
| 10:41 AM | $368.50 | Up $0.02 | $368.55 | $367.94 | 1,000 |
| 10:40 AM | $368.48 | Down $ -0.58 | $369.06 | $368.48 | 700 |
| 10:39 AM | $369.06 | Up $1.53 | $369.06 | $367.52 | 3,500 |
| 10:38 AM | $367.53 | Up $1.39 | $367.53 | $365.82 | 3,400 |
| 10:37 AM | $366.14 | Down $ -0.11 | $366.14 | $366.12 | 400 |
| 10:36 AM | $366.25 | Down $ -0.29 | $366.82 | $366.25 | 300 |
| 10:35 AM | $366.54 | Down $ -0.37 | $366.54 | $366.14 | 200 |
| 10:34 AM | $366.91 | Down $ -0.49 | $367.09 | $366.69 | 700 |
| 10:31 AM | $367.41 | Up $0.33 | $367.41 | $367.41 | 100 |
| 10:31 AM | $367.41 | Up $0.00 | $367.41 | $367.41 | 0 |
| 10:31 AM | $367.41 | Up $0.00 | $367.41 | $367.41 | 0 |
| 10:30 AM | $367.07 | Up $0.00 | $367.09 | $367.07 | 400 |
| 10:27 AM | $367.07 | Down $ -1.42 | $367.74 | $367.07 | 600 |
| 10:27 AM | $367.07 | Up $0.00 | $367.74 | $367.07 | 0 |
| 10:27 AM | $367.07 | Up $0.00 | $367.74 | $367.07 | 0 |
| 10:26 AM | $368.49 | Up $0.11 | $369.05 | $367.70 | 3,100 |
| 10:25 AM | $368.38 | Down $ -0.46 | $368.68 | $368.24 | 300 |
| 10:24 AM | $368.84 | Up $0.32 | $368.84 | $368.84 | 100 |
| 10:23 AM | $368.52 | Down $ -0.65 | $368.80 | $368.52 | 800 |
| 10:22 AM | $369.17 | Up $0.00 | $369.17 | $369.17 | 100 |
| 10:21 AM | $369.17 | Down $ -0.36 | $369.26 | $369.17 | 200 |
| 10:20 AM | $369.53 | Up $0.47 | $369.53 | $369.53 | 100 |
| 10:19 AM | $369.06 | Up $0.82 | $369.06 | $369.06 | 300 |
| 10:18 AM | $368.24 | Down $ -0.22 | $368.24 | $367.38 | 13,800 |
| 10:17 AM | $368.46 | Down $ -1.54 | $369.00 | $368.46 | 300 |
| 10:16 AM | $370.00 | Down $ -0.67 | $370.47 | $370.00 | 1,500 |
| 10:15 AM | $370.67 | Down $ -0.52 | $371.29 | $370.67 | 500 |
| 10:14 AM | $371.19 | Up $0.01 | $371.19 | $370.91 | 500 |
| 10:13 AM | $371.18 | Up $0.68 | $371.18 | $370.81 | 1,600 |
| 10:11 AM | $370.50 | Up $0.44 | $370.50 | $370.50 | 300 |
| 10:11 AM | $370.50 | Up $0.00 | $370.50 | $370.50 | 0 |
| 10:09 AM | $370.06 | Down $ -1.82 | $372.04 | $370.06 | 2,900 |
| 10:09 AM | $370.06 | Up $0.00 | $372.04 | $370.06 | 0 |
| 10:08 AM | $371.88 | Down $ -0.53 | $372.92 | $371.83 | 4,800 |
| 10:07 AM | $372.41 | Up $0.10 | $373.00 | $372.41 | 500 |
| 10:06 AM | $372.31 | Down $ -1.63 | $373.21 | $372.31 | 1,200 |
| 10:05 AM | $373.94 | Down $ -0.21 | $373.94 | $373.94 | 200 |
| 10:04 AM | $374.15 | Down $ -0.71 | $374.54 | $374.15 | 700 |
| 10:02 AM | $374.86 | Down $ -0.89 | $375.63 | $374.86 | 500 |
| 10:02 AM | $374.86 | Up $0.00 | $375.63 | $374.86 | 0 |
| 10:01 AM | $375.75 | Down $ -0.96 | $376.42 | $375.75 | 1,200 |
| 09:58 AM | $376.71 | Down $ -0.55 | $376.71 | $376.71 | 100 |
| 09:58 AM | $376.71 | Up $0.00 | $376.71 | $376.71 | 0 |
| 09:58 AM | $376.71 | Up $0.00 | $376.71 | $376.71 | 0 |
| 09:57 AM | $377.26 | Down $ -0.51 | $377.75 | $377.26 | 700 |
| 09:56 AM | $377.77 | Up $2.23 | $377.77 | $375.05 | 2,500 |
| 09:54 AM | $375.54 | Up $0.14 | $375.54 | $375.54 | 100 |
| 09:54 AM | $375.54 | Up $0.00 | $375.54 | $375.54 | 0 |
| 09:53 AM | $375.40 | Down $ -1.17 | $376.90 | $375.40 | 1,300 |
| 09:51 AM | $376.57 | Up $1.27 | $376.68 | $375.50 | 2,300 |
| 09:51 AM | $376.57 | Up $0.00 | $376.68 | $375.50 | 0 |
| 09:50 AM | $375.30 | Up $0.63 | $375.30 | $375.30 | 100 |
| 09:49 AM | $374.67 | Up $1.91 | $374.67 | $373.16 | 800 |
| 09:48 AM | $372.76 | Down $ -0.01 | $372.76 | $372.42 | 1,300 |
| 09:47 AM | $372.77 | Down $ -0.60 | $373.37 | $372.77 | 1,000 |
| 09:46 AM | $373.37 | Down $ -0.75 | $373.37 | $373.10 | 2,200 |
| 09:45 AM | $374.12 | Down $ -1.61 | $376.45 | $373.89 | 2,000 |
| 09:43 AM | $375.73 | Down $ -1.06 | $377.56 | $375.73 | 500 |
| 09:43 AM | $375.73 | Up $0.00 | $377.56 | $375.73 | 0 |
| 09:42 AM | $376.79 | Up $1.04 | $376.79 | $376.79 | 100 |
| 09:41 AM | $375.75 | Up $1.21 | $375.75 | $375.00 | 1,000 |
| 09:40 AM | $374.54 | Down $ -0.34 | $375.00 | $374.54 | 2,300 |
| 09:39 AM | $374.88 | Up $0.03 | $374.88 | $374.12 | 700 |
| 09:38 AM | $374.85 | Down $ -0.04 | $374.85 | $374.72 | 200 |
| 09:37 AM | $374.89 | Up $0.41 | $374.89 | $374.89 | 100 |
| 09:36 AM | $374.48 | Up $0.72 | $374.95 | $373.77 | 1,600 |
| 09:35 AM | $373.76 | Up $0.68 | $374.47 | $373.49 | 2,800 |
| 09:34 AM | $373.08 | Up $0.58 | $373.26 | $373.08 | 300 |
| 09:33 AM | $372.50 | Down $ -0.27 | $373.22 | $372.50 | 500 |
| 09:32 AM | $372.77 | Up $0.28 | $373.00 | $372.47 | 1,800 |
| 09:31 AM | $372.49 | Up $2.60 | $373.13 | $371.80 | 1,200 |
| 09:30 AM | $369.89 | Up $3.65 | $371.49 | $367.01 | 4,300 |
| Previous close | $366.24 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/07/2026 | $366.24 | $369.10 | $370.99 | $363.23 | 127,400 |
| 23/07/2026 | $362.02 | $357.68 | $364.38 | $357.36 | 232,000 |
| 22/07/2026 | $352.73 | $348.93 | $352.93 | $347.20 | 202,100 |
| 21/07/2026 | $353.78 | $351.87 | $354.57 | $349.72 | 209,700 |
| 20/07/2026 | $341.50 | $339.54 | $342.98 | $339.15 | 154,300 |
| 17/07/2026 | $339.33 | $340.60 | $341.94 | $333.33 | 242,500 |
| 16/07/2026 | $333.31 | $326.22 | $333.84 | $323.63 | 265,200 |
| 15/07/2026 | $321.41 | $321.73 | $323.00 | $318.16 | 136,600 |
| 14/07/2026 | $320.85 | $322.78 | $322.79 | $318.01 | 127,900 |
| 13/07/2026 | $324.32 | $328.70 | $328.94 | $323.62 | 151,700 |
| 10/07/2026 | $335.71 | $332.45 | $338.68 | $332.00 | 88,800 |
| 09/07/2026 | $339.48 | $343.62 | $344.23 | $339.13 | 147,300 |
| 08/07/2026 | $338.60 | $341.76 | $344.11 | $338.01 | 169,600 |
| 07/07/2026 | $346.72 | $341.61 | $347.82 | $341.30 | 280,000 |
| 06/07/2026 | $344.72 | $339.16 | $344.94 | $337.30 | 248,800 |
| 03/07/2026 | $324.99 | $325.03 | $325.54 | $323.55 | 53,700 |
| 02/07/2026 | $324.99 | $326.24 | $328.89 | $322.06 | 215,600 |
| 30/06/2026 | $326.54 | $323.21 | $327.80 | $322.52 | 185,400 |
| 29/06/2026 | $330.00 | $329.58 | $331.53 | $326.80 | 293,700 |
| 26/06/2026 | $325.42 | $320.00 | $325.51 | $319.02 | 260,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 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 |
Graphs are not available, please refer to the detailed table