Find a quote
BOMBARDIER INC., CL. B, SV
289.60 Down -0.13 (-0.04 %)
Delayed : 2026/05/22 11:08:24
- Previous close $289.73
- Opening $293.08
- Today High $295.59
- Today Low $288.64
- Price Bid $289.25
- Price Ask $289.25
- 52 Weeks High $299.00
- 52 Weeks Low $88.59
- Size Bid 2
- Size Ask 3
- Volume 63,259
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:08 AM | $289.60 | Down $ -0.12 | $289.60 | $289.60 | 100 |
| 11:06 AM | $289.72 | Down $ -0.29 | $290.03 | $289.72 | 1,300 |
| 11:06 AM | $289.72 | Up $0.00 | $290.03 | $289.72 | 0 |
| 11:04 AM | $290.01 | Down $ -0.15 | $290.70 | $290.01 | 300 |
| 11:04 AM | $290.01 | Up $0.00 | $290.70 | $290.01 | 0 |
| 11:03 AM | $290.16 | Down $ -0.27 | $290.19 | $290.16 | 700 |
| 11:02 AM | $290.44 | Up $0.24 | $290.44 | $290.44 | 100 |
| 11:00 AM | $290.20 | Down $ -0.38 | $290.59 | $290.20 | 500 |
| 11:00 AM | $290.20 | Up $0.00 | $290.59 | $290.20 | 0 |
| 10:59 AM | $290.59 | Down $ -0.14 | $290.59 | $290.17 | 200 |
| 10:58 AM | $290.72 | Up $0.00 | $290.72 | $290.72 | 100 |
| 10:56 AM | $290.72 | Up $0.48 | $290.72 | $290.72 | 100 |
| 10:56 AM | $290.72 | Up $0.00 | $290.72 | $290.72 | 0 |
| 10:55 AM | $290.24 | Down $ -0.55 | $290.72 | $290.24 | 200 |
| 10:53 AM | $290.79 | Up $0.16 | $291.25 | $290.79 | 1,700 |
| 10:53 AM | $290.79 | Up $0.00 | $291.25 | $290.79 | 0 |
| 10:51 AM | $290.63 | Up $0.23 | $290.63 | $290.41 | 700 |
| 10:51 AM | $290.63 | Up $0.00 | $290.63 | $290.41 | 0 |
| 10:50 AM | $290.40 | Up $0.51 | $290.40 | $290.40 | 100 |
| 10:46 AM | $289.89 | Up $0.86 | $289.89 | $289.69 | 1,000 |
| 10:46 AM | $289.89 | Up $0.00 | $289.89 | $289.69 | 0 |
| 10:46 AM | $289.89 | Up $0.00 | $289.89 | $289.69 | 0 |
| 10:46 AM | $289.89 | Up $0.00 | $289.89 | $289.69 | 0 |
| 10:44 AM | $289.03 | Up $0.22 | $289.64 | $289.03 | 1,800 |
| 10:44 AM | $289.03 | Up $0.00 | $289.64 | $289.03 | 0 |
| 10:43 AM | $288.81 | Down $ -0.21 | $288.81 | $288.81 | 100 |
| 10:40 AM | $289.02 | Down $0.00 | $289.02 | $288.73 | 900 |
| 10:40 AM | $289.02 | Up $0.00 | $289.02 | $288.73 | 0 |
| 10:40 AM | $289.02 | Up $0.00 | $289.02 | $288.73 | 0 |
| 10:37 AM | $289.03 | Up $0.36 | $289.17 | $288.64 | 700 |
| 10:37 AM | $289.03 | Up $0.00 | $289.17 | $288.64 | 0 |
| 10:37 AM | $289.03 | Up $0.00 | $289.17 | $288.64 | 0 |
| 10:36 AM | $288.66 | Up $0.00 | $288.66 | $288.66 | 100 |
| 10:34 AM | $288.66 | Down $ -1.04 | $288.66 | $288.66 | 100 |
| 10:34 AM | $288.66 | Up $0.00 | $288.66 | $288.66 | 0 |
| 10:30 AM | $289.70 | Down $ -0.49 | $290.40 | $289.70 | 1,500 |
| 10:30 AM | $289.70 | Up $0.00 | $290.40 | $289.70 | 0 |
| 10:30 AM | $289.70 | Up $0.00 | $290.40 | $289.70 | 0 |
| 10:30 AM | $289.70 | Up $0.00 | $290.40 | $289.70 | 0 |
| 10:29 AM | $290.19 | Up $1.01 | $290.20 | $289.86 | 1,600 |
| 10:28 AM | $289.18 | Down $ -0.80 | $289.50 | $289.14 | 400 |
| 10:27 AM | $289.98 | Up $0.01 | $289.98 | $289.98 | 100 |
| 10:26 AM | $289.97 | Up $0.29 | $289.97 | $289.97 | 100 |
| 10:24 AM | $289.68 | Down $ -1.49 | $290.67 | $289.68 | 4,300 |
| 10:24 AM | $289.68 | Up $0.00 | $290.67 | $289.68 | 0 |
| 10:23 AM | $291.17 | Up $0.01 | $291.17 | $291.17 | 100 |
| 10:22 AM | $291.16 | Down $ -0.02 | $291.16 | $291.16 | 100 |
| 10:21 AM | $291.17 | Up $0.00 | $291.17 | $290.70 | 300 |
| 10:18 AM | $291.17 | Up $0.12 | $291.17 | $290.69 | 200 |
| 10:18 AM | $291.17 | Up $0.00 | $291.17 | $290.69 | 0 |
| 10:18 AM | $291.17 | Up $0.00 | $291.17 | $290.69 | 0 |
| 10:15 AM | $291.05 | Down $ -1.40 | $291.40 | $291.05 | 800 |
| 10:15 AM | $291.05 | Up $0.00 | $291.40 | $291.05 | 0 |
| 10:15 AM | $291.05 | Up $0.00 | $291.40 | $291.05 | 0 |
| 10:12 AM | $292.45 | Up $0.81 | $292.45 | $292.24 | 600 |
| 10:12 AM | $292.45 | Up $0.00 | $292.45 | $292.24 | 0 |
| 10:12 AM | $292.45 | Up $0.00 | $292.45 | $292.24 | 0 |
| 10:09 AM | $291.64 | Up $0.36 | $291.64 | $291.43 | 400 |
| 10:09 AM | $291.64 | Up $0.00 | $291.64 | $291.43 | 0 |
| 10:09 AM | $291.64 | Up $0.00 | $291.64 | $291.43 | 0 |
| 10:08 AM | $291.28 | Down $ -0.09 | $291.51 | $291.00 | 1,300 |
| 10:07 AM | $291.37 | Down $ -0.62 | $291.37 | $291.37 | 100 |
| 10:06 AM | $291.99 | Down $ -0.41 | $291.99 | $291.99 | 200 |
| 10:05 AM | $292.40 | Up $0.41 | $292.40 | $291.99 | 200 |
| 10:02 AM | $291.99 | Up $0.42 | $291.99 | $291.99 | 100 |
| 10:02 AM | $291.99 | Up $0.00 | $291.99 | $291.99 | 0 |
| 10:02 AM | $291.99 | Up $0.00 | $291.99 | $291.99 | 0 |
| 10:00 AM | $291.57 | Down $ -0.82 | $292.58 | $291.57 | 2,100 |
| 10:00 AM | $291.57 | Up $0.00 | $292.58 | $291.57 | 0 |
| 09:59 AM | $292.39 | Up $0.01 | $292.39 | $292.39 | 100 |
| 09:58 AM | $292.38 | Up $0.05 | $292.39 | $292.38 | 200 |
| 09:56 AM | $292.33 | Up $0.49 | $292.39 | $292.00 | 2,400 |
| 09:56 AM | $292.33 | Up $0.00 | $292.39 | $292.00 | 0 |
| 09:55 AM | $291.84 | Up $0.17 | $291.90 | $291.84 | 500 |
| 09:54 AM | $291.67 | Up $0.66 | $291.67 | $291.66 | 300 |
| 09:53 AM | $291.02 | Down $ -0.49 | $291.66 | $290.50 | 400 |
| 09:52 AM | $291.50 | Up $0.19 | $291.50 | $291.02 | 1,700 |
| 09:51 AM | $291.31 | Down $ -0.39 | $291.32 | $291.31 | 300 |
| 09:50 AM | $291.70 | Down $ -1.30 | $292.01 | $291.70 | 500 |
| 09:47 AM | $293.00 | Up $1.01 | $293.00 | $292.19 | 800 |
| 09:47 AM | $293.00 | Up $0.00 | $293.00 | $292.19 | 0 |
| 09:47 AM | $293.00 | Up $0.00 | $293.00 | $292.19 | 0 |
| 09:46 AM | $291.99 | Up $0.04 | $292.00 | $291.52 | 2,300 |
| 09:45 AM | $291.95 | Up $0.43 | $291.95 | $291.95 | 100 |
| 09:44 AM | $291.52 | Down $ -0.96 | $291.52 | $291.04 | 2,900 |
| 09:43 AM | $292.48 | Up $1.42 | $292.48 | $291.84 | 200 |
| 09:41 AM | $291.06 | Down $ -0.44 | $291.09 | $291.06 | 200 |
| 09:41 AM | $291.06 | Up $0.00 | $291.09 | $291.06 | 0 |
| 09:38 AM | $291.50 | Down $ -3.92 | $294.94 | $291.50 | 3,900 |
| 09:38 AM | $291.50 | Up $0.00 | $294.94 | $291.50 | 0 |
| 09:38 AM | $291.50 | Up $0.00 | $294.94 | $291.50 | 0 |
| 09:37 AM | $295.42 | Up $0.67 | $295.42 | $294.77 | 400 |
| 09:36 AM | $294.76 | Down $ -0.25 | $294.76 | $294.09 | 300 |
| 09:35 AM | $295.00 | Down $ -0.58 | $295.59 | $295.00 | 1,100 |
| 09:34 AM | $295.58 | Up $2.02 | $295.58 | $295.54 | 500 |
| 09:33 AM | $293.56 | Down $ -1.28 | $295.00 | $293.56 | 6,400 |
| 09:32 AM | $294.84 | Down $ -0.05 | $294.90 | $294.50 | 1,200 |
| 09:31 AM | $294.89 | Up $1.50 | $294.89 | $293.40 | 3,100 |
| 09:30 AM | $293.39 | Up $3.66 | $293.39 | $293.08 | 3,800 |
| Previous close | $289.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table