Find a quote
BOMBARDIER INC., CL. B, SV
314.12 Up 3.13 (1.00 %)
Delayed : 2026/06/01 12:43:20
- Previous close $310.99
- Opening $306.75
- Today High $316.75
- Today Low $306.60
- Price Bid $313.97
- Price Ask $313.97
- 52 Weeks High $316.75
- 52 Weeks Low $92.75
- Size Bid 7
- Size Ask 4
- Volume 181,396
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:43 PM | $314.37 | Up $0.19 | $314.38 | $314.12 | 7,200 |
| 12:42 PM | $314.18 | Up $0.19 | $314.18 | $313.97 | 600 |
| 12:41 PM | $313.98 | Down $ -0.19 | $314.01 | $313.98 | 300 |
| 12:40 PM | $314.18 | Up $0.16 | $314.38 | $313.97 | 600 |
| 12:39 PM | $314.02 | Up $0.00 | $314.02 | $314.02 | 300 |
| 12:38 PM | $314.02 | Up $0.29 | $314.02 | $313.71 | 300 |
| 12:37 PM | $313.72 | Down $ -0.18 | $313.82 | $313.72 | 300 |
| 12:35 PM | $313.90 | Up $0.03 | $314.22 | $313.82 | 2,200 |
| 12:35 PM | $313.90 | Up $0.00 | $314.22 | $313.82 | 0 |
| 12:34 PM | $313.87 | Down $ -0.55 | $313.87 | $313.87 | 100 |
| 12:32 PM | $314.42 | Up $0.55 | $314.42 | $314.22 | 2,300 |
| 12:32 PM | $314.42 | Up $0.00 | $314.42 | $314.22 | 0 |
| 12:31 PM | $313.87 | Down $ -0.38 | $314.43 | $313.87 | 1,600 |
| 12:30 PM | $314.25 | Down $ -0.03 | $314.42 | $314.25 | 400 |
| 12:29 PM | $314.28 | Down $ -0.12 | $314.35 | $314.26 | 400 |
| 12:28 PM | $314.40 | Up $0.04 | $314.40 | $314.40 | 700 |
| 12:27 PM | $314.35 | Down $ -0.80 | $314.73 | $314.25 | 800 |
| 12:24 PM | $315.15 | Down $ -0.02 | $315.15 | $315.10 | 800 |
| 12:24 PM | $315.15 | Up $0.00 | $315.15 | $315.10 | 0 |
| 12:24 PM | $315.15 | Up $0.00 | $315.15 | $315.10 | 0 |
| 12:23 PM | $315.17 | Down $ -0.29 | $315.60 | $315.17 | 5,100 |
| 12:22 PM | $315.46 | Down $ -0.21 | $315.46 | $315.46 | 1,000 |
| 12:20 PM | $315.67 | Down $ -0.03 | $315.84 | $315.63 | 4,800 |
| 12:20 PM | $315.67 | Up $0.00 | $315.84 | $315.63 | 0 |
| 12:19 PM | $315.70 | Up $0.07 | $315.70 | $315.63 | 300 |
| 12:18 PM | $315.63 | Up $0.87 | $315.63 | $314.75 | 4,500 |
| 12:17 PM | $314.76 | Down $ -0.01 | $315.10 | $314.76 | 1,600 |
| 12:16 PM | $314.77 | Down $ -0.33 | $314.87 | $314.77 | 300 |
| 12:15 PM | $315.10 | Up $0.15 | $315.10 | $314.96 | 300 |
| 12:14 PM | $314.95 | Up $0.27 | $315.08 | $314.70 | 500 |
| 12:13 PM | $314.68 | Down $ -0.32 | $315.10 | $314.68 | 2,300 |
| 12:12 PM | $315.00 | Up $0.38 | $315.00 | $314.62 | 400 |
| 12:11 PM | $314.62 | Down $ -0.27 | $315.04 | $314.62 | 400 |
| 12:10 PM | $314.89 | Up $0.33 | $315.49 | $314.89 | 500 |
| 12:09 PM | $314.56 | Down $ -0.02 | $314.56 | $314.54 | 400 |
| 12:08 PM | $314.58 | Down $ -0.44 | $315.13 | $314.50 | 1,300 |
| 12:04 PM | $315.02 | Down $ -0.72 | $315.98 | $315.02 | 4,800 |
| 12:04 PM | $315.02 | Up $0.00 | $315.98 | $315.02 | 0 |
| 12:04 PM | $315.02 | Up $0.00 | $315.98 | $315.02 | 0 |
| 12:04 PM | $315.02 | Up $0.00 | $315.98 | $315.02 | 0 |
| 12:03 PM | $315.74 | Up $0.20 | $315.74 | $315.50 | 2,700 |
| 12:02 PM | $315.54 | Down $ -0.39 | $315.94 | $315.50 | 2,600 |
| 12:01 PM | $315.93 | Up $0.20 | $315.93 | $315.93 | 100 |
| 12:00 PM | $315.73 | Up $0.02 | $315.73 | $315.72 | 500 |
| 11:59 AM | $315.71 | Up $1.09 | $315.90 | $315.47 | 1,900 |
| 11:57 AM | $314.62 | Down $ -1.31 | $315.17 | $314.62 | 2,100 |
| 11:57 AM | $314.62 | Up $0.00 | $315.17 | $314.62 | 0 |
| 11:56 AM | $315.93 | Up $2.31 | $315.93 | $313.62 | 3,200 |
| 11:55 AM | $313.62 | Down $ -0.03 | $313.65 | $313.62 | 200 |
| 11:54 AM | $313.65 | Down $ -0.31 | $314.25 | $313.65 | 200 |
| 11:53 AM | $313.96 | Down $ -0.79 | $314.76 | $313.96 | 1,300 |
| 11:51 AM | $314.75 | Down $ -0.47 | $314.75 | $314.75 | 100 |
| 11:51 AM | $314.75 | Up $0.00 | $314.75 | $314.75 | 0 |
| 11:50 AM | $315.22 | Down $ -0.54 | $315.34 | $315.22 | 400 |
| 11:49 AM | $315.76 | Down $ -0.73 | $316.24 | $315.46 | 1,800 |
| 11:46 AM | $316.49 | Up $0.40 | $316.50 | $316.09 | 2,400 |
| 11:46 AM | $316.49 | Up $0.00 | $316.50 | $316.09 | 0 |
| 11:46 AM | $316.49 | Up $0.00 | $316.50 | $316.09 | 0 |
| 11:45 AM | $316.09 | Down $ -0.18 | $316.49 | $316.09 | 300 |
| 11:44 AM | $316.27 | Down $ -0.24 | $316.27 | $316.27 | 100 |
| 11:43 AM | $316.51 | Down $ -0.24 | $316.51 | $315.69 | 500 |
| 11:39 AM | $316.75 | Up $0.30 | $316.75 | $316.46 | 2,500 |
| 11:39 AM | $316.75 | Up $0.00 | $316.75 | $316.46 | 0 |
| 11:39 AM | $316.75 | Up $0.00 | $316.75 | $316.46 | 0 |
| 11:39 AM | $316.75 | Up $0.00 | $316.75 | $316.46 | 0 |
| 11:37 AM | $316.45 | Up $0.23 | $316.45 | $316.29 | 200 |
| 11:37 AM | $316.45 | Up $0.00 | $316.45 | $316.29 | 0 |
| 11:35 AM | $316.22 | Down $ -0.51 | $316.22 | $316.22 | 100 |
| 11:35 AM | $316.22 | Up $0.00 | $316.22 | $316.22 | 0 |
| 11:31 AM | $316.73 | Down $ -0.01 | $316.73 | $316.73 | 100 |
| 11:31 AM | $316.73 | Up $0.00 | $316.73 | $316.73 | 0 |
| 11:31 AM | $316.73 | Up $0.00 | $316.73 | $316.73 | 0 |
| 11:31 AM | $316.73 | Up $0.00 | $316.73 | $316.73 | 0 |
| 11:30 AM | $316.74 | Up $0.77 | $316.74 | $315.87 | 3,100 |
| 11:29 AM | $315.97 | Up $1.93 | $315.97 | $314.06 | 2,000 |
| 11:28 AM | $314.04 | Up $0.16 | $314.04 | $314.04 | 300 |
| 11:27 AM | $313.88 | Up $0.74 | $313.88 | $313.88 | 100 |
| 11:26 AM | $313.14 | Up $0.38 | $313.14 | $312.94 | 500 |
| 11:25 AM | $312.76 | Up $0.65 | $312.76 | $312.61 | 2,000 |
| 11:24 AM | $312.11 | Down $ -0.37 | $312.11 | $312.11 | 100 |
| 11:21 AM | $312.47 | Up $0.67 | $312.62 | $312.43 | 1,100 |
| 11:21 AM | $312.47 | Up $0.00 | $312.62 | $312.43 | 0 |
| 11:21 AM | $312.47 | Up $0.00 | $312.62 | $312.43 | 0 |
| 11:18 AM | $311.80 | Up $0.47 | $312.45 | $311.28 | 500 |
| 11:18 AM | $311.80 | Up $0.00 | $312.45 | $311.28 | 0 |
| 11:18 AM | $311.80 | Up $0.00 | $312.45 | $311.28 | 0 |
| 11:17 AM | $311.33 | Down $ -0.56 | $311.33 | $311.33 | 100 |
| 11:16 AM | $311.89 | Up $0.25 | $311.91 | $311.41 | 400 |
| 11:15 AM | $311.64 | Down $ -1.00 | $313.04 | $311.64 | 6,400 |
| 11:14 AM | $312.64 | Down $ -0.22 | $313.04 | $312.64 | 1,400 |
| 11:13 AM | $312.86 | Up $0.06 | $313.04 | $312.86 | 300 |
| 11:09 AM | $312.80 | Down $ -0.65 | $313.12 | $312.80 | 2,900 |
| 11:09 AM | $312.80 | Up $0.00 | $313.12 | $312.80 | 0 |
| 11:09 AM | $312.80 | Up $0.00 | $313.12 | $312.80 | 0 |
| 11:09 AM | $312.80 | Up $0.00 | $313.12 | $312.80 | 0 |
| 11:08 AM | $313.45 | Up $0.00 | $313.45 | $313.35 | 700 |
| 11:07 AM | $313.45 | Down $ -0.51 | $313.45 | $313.15 | 1,600 |
| 11:05 AM | $313.96 | Up $0.30 | $314.06 | $313.64 | 1,700 |
| 11:05 AM | $313.96 | Up $0.00 | $314.06 | $313.64 | 0 |
| 11:04 AM | $313.66 | Down $ -0.63 | $314.20 | $313.66 | 400 |
| 11:03 AM | $314.29 | Down $ -0.22 | $314.51 | $314.29 | 500 |
| 11:02 AM | $314.51 | Down $ -0.36 | $314.85 | $314.51 | 1,300 |
| 11:01 AM | $314.87 | Up $0.01 | $314.87 | $314.87 | 200 |
| 10:59 AM | $314.86 | Down $ -0.51 | $315.40 | $314.86 | 400 |
| 10:59 AM | $314.86 | Up $0.00 | $315.40 | $314.86 | 0 |
| 10:58 AM | $315.37 | Down $ -0.87 | $315.61 | $315.37 | 1,100 |
| 10:57 AM | $316.24 | Up $0.02 | $316.24 | $315.61 | 1,900 |
| 10:56 AM | $316.22 | Up $0.52 | $316.22 | $315.70 | 1,100 |
| 10:55 AM | $315.70 | Up $0.09 | $315.70 | $315.70 | 100 |
| 10:53 AM | $315.61 | Up $0.79 | $315.61 | $314.68 | 300 |
| 10:53 AM | $315.61 | Up $0.00 | $315.61 | $314.68 | 0 |
| 10:52 AM | $314.83 | Up $0.71 | $314.83 | $313.84 | 2,000 |
| 10:51 AM | $314.11 | Up $0.01 | $314.11 | $314.10 | 300 |
| 10:50 AM | $314.10 | Up $0.18 | $314.10 | $313.92 | 600 |
| 10:49 AM | $313.92 | Up $0.92 | $313.92 | $313.91 | 700 |
| 10:48 AM | $313.00 | Down $ -1.96 | $314.57 | $313.00 | 1,800 |
| 10:47 AM | $314.96 | Down $ -0.03 | $314.96 | $314.67 | 1,100 |
| 10:45 AM | $314.99 | Up $0.47 | $314.99 | $314.78 | 900 |
| 10:45 AM | $314.99 | Up $0.00 | $314.99 | $314.78 | 0 |
| 10:39 AM | $314.53 | Down $ -0.95 | $314.98 | $314.53 | 1,000 |
| 10:39 AM | $314.53 | Up $0.00 | $314.98 | $314.53 | 0 |
| 10:39 AM | $314.53 | Up $0.00 | $314.98 | $314.53 | 0 |
| 10:39 AM | $314.53 | Up $0.00 | $314.98 | $314.53 | 0 |
| 10:39 AM | $314.53 | Up $0.00 | $314.98 | $314.53 | 0 |
| 10:39 AM | $314.53 | Up $0.00 | $314.98 | $314.53 | 0 |
| 10:37 AM | $315.47 | Down $ -0.58 | $316.23 | $315.47 | 2,500 |
| 10:37 AM | $315.47 | Up $0.00 | $316.23 | $315.47 | 0 |
| 10:36 AM | $316.05 | Up $2.30 | $316.05 | $314.18 | 8,100 |
| 10:34 AM | $313.75 | Up $0.56 | $313.75 | $312.76 | 3,400 |
| 10:34 AM | $313.75 | Up $0.00 | $313.75 | $312.76 | 0 |
| 10:32 AM | $313.19 | Up $0.19 | $313.19 | $312.51 | 2,100 |
| 10:32 AM | $313.19 | Up $0.00 | $313.19 | $312.51 | 0 |
| 10:31 AM | $313.00 | Down $ -0.03 | $313.00 | $313.00 | 200 |
| 10:30 AM | $313.03 | Up $0.06 | $313.03 | $313.03 | 700 |
| 10:29 AM | $312.97 | Down $ -0.03 | $312.97 | $312.97 | 200 |
| 10:28 AM | $313.00 | Up $0.35 | $313.00 | $313.00 | 700 |
| 10:27 AM | $312.65 | Down $ -0.60 | $312.76 | $312.65 | 900 |
| 10:26 AM | $313.25 | Down $ -0.67 | $313.25 | $312.87 | 1,100 |
| 10:25 AM | $313.92 | Up $0.28 | $313.92 | $313.92 | 100 |
| 10:24 AM | $313.64 | Up $0.89 | $313.64 | $313.30 | 1,300 |
| 10:23 AM | $312.75 | Down $0.00 | $313.01 | $312.75 | 1,300 |
| 10:21 AM | $312.75 | Up $0.60 | $312.75 | $312.73 | 200 |
| 10:21 AM | $312.75 | Up $0.00 | $312.75 | $312.73 | 0 |
| 10:19 AM | $312.15 | Down $ -0.65 | $312.79 | $312.15 | 1,000 |
| 10:19 AM | $312.15 | Up $0.00 | $312.79 | $312.15 | 0 |
| 10:16 AM | $312.80 | Up $0.00 | $312.80 | $312.17 | 900 |
| 10:16 AM | $312.80 | Up $0.00 | $312.80 | $312.17 | 0 |
| 10:16 AM | $312.80 | Up $0.00 | $312.80 | $312.17 | 0 |
| 10:14 AM | $312.79 | Up $0.03 | $312.91 | $312.11 | 3,900 |
| 10:14 AM | $312.79 | Up $0.00 | $312.91 | $312.11 | 0 |
| 10:09 AM | $312.76 | Down $ -0.14 | $312.89 | $312.76 | 1,900 |
| 10:09 AM | $312.76 | Up $0.00 | $312.89 | $312.76 | 0 |
| 10:09 AM | $312.76 | Up $0.00 | $312.89 | $312.76 | 0 |
| 10:09 AM | $312.76 | Up $0.00 | $312.89 | $312.76 | 0 |
| 10:09 AM | $312.76 | Up $0.00 | $312.89 | $312.76 | 0 |
| 10:08 AM | $312.90 | Down $ -0.63 | $313.53 | $312.90 | 400 |
| 10:07 AM | $313.53 | Down $ -0.64 | $314.16 | $313.53 | 200 |
| 10:05 AM | $314.16 | Down $ -0.30 | $314.96 | $313.76 | 3,300 |
| 10:05 AM | $314.16 | Up $0.00 | $314.96 | $313.76 | 0 |
| 10:04 AM | $314.46 | Down $ -0.04 | $314.75 | $314.46 | 500 |
| 10:03 AM | $314.50 | Up $0.75 | $314.50 | $313.99 | 1,300 |
| 10:02 AM | $313.75 | Up $0.41 | $313.75 | $313.35 | 700 |
| 10:01 AM | $313.34 | Up $2.12 | $313.34 | $311.05 | 2,500 |
| 09:59 AM | $311.22 | Down $ -0.24 | $311.22 | $310.66 | 700 |
| 09:59 AM | $311.22 | Up $0.00 | $311.22 | $310.66 | 0 |
| 09:58 AM | $311.46 | Up $0.82 | $311.46 | $310.65 | 1,400 |
| 09:57 AM | $310.64 | Down $ -0.26 | $310.65 | $309.81 | 1,600 |
| 09:53 AM | $310.91 | Up $0.58 | $310.91 | $310.91 | 100 |
| 09:53 AM | $310.91 | Up $0.00 | $310.91 | $310.91 | 0 |
| 09:53 AM | $310.91 | Up $0.00 | $310.91 | $310.91 | 0 |
| 09:53 AM | $310.91 | Up $0.00 | $310.91 | $310.91 | 0 |
| 09:52 AM | $310.32 | Down $ -0.60 | $310.34 | $310.32 | 400 |
| 09:51 AM | $310.92 | Down $ -0.05 | $310.92 | $310.92 | 100 |
| 09:50 AM | $310.97 | Down $ -1.13 | $312.06 | $310.97 | 1,900 |
| 09:49 AM | $312.10 | Down $ -1.60 | $313.37 | $312.10 | 2,500 |
| 09:48 AM | $313.70 | Down $ -0.01 | $313.90 | $312.94 | 4,000 |
| 09:46 AM | $313.71 | Down $ -0.79 | $314.07 | $313.71 | 400 |
| 09:46 AM | $313.71 | Up $0.00 | $314.07 | $313.71 | 0 |
| 09:45 AM | $314.50 | Up $0.30 | $314.50 | $314.20 | 1,700 |
| 09:44 AM | $314.20 | Up $0.00 | $314.20 | $313.14 | 700 |
| 09:43 AM | $314.20 | Up $1.06 | $314.20 | $314.18 | 400 |
| 09:42 AM | $313.14 | Down $ -1.06 | $313.14 | $313.14 | 100 |
| 09:41 AM | $314.20 | Up $1.61 | $314.20 | $312.50 | 700 |
| 09:39 AM | $312.59 | Down $ -2.41 | $314.18 | $312.59 | 1,600 |
| 09:39 AM | $312.59 | Up $0.00 | $314.18 | $312.59 | 0 |
| 09:37 AM | $315.00 | Down $ -0.24 | $315.86 | $315.00 | 2,100 |
| 09:37 AM | $315.00 | Up $0.00 | $315.86 | $315.00 | 0 |
| 09:36 AM | $315.24 | Up $2.83 | $315.24 | $314.00 | 1,500 |
| 09:35 AM | $312.41 | Up $2.66 | $312.41 | $309.75 | 3,600 |
| 09:34 AM | $309.75 | Up $1.35 | $309.75 | $309.75 | 100 |
| 09:33 AM | $308.40 | Up $1.79 | $308.40 | $307.95 | 300 |
| 09:30 AM | $306.61 | Down $ -4.38 | $306.75 | $306.60 | 4,500 |
| 09:30 AM | $306.61 | Up $0.00 | $306.75 | $306.60 | 0 |
| 09:30 AM | $306.61 | Up $0.00 | $306.75 | $306.60 | 0 |
| Previous close | $310.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table