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