Find a quote
BOMBARDIER INC., CL. B, SV
330.12 Up 0.11 (0.03 %)
Delayed : 2026/07/31 11:55:01
- Previous close $330.01
- Opening $333.80
- Today High $335.99
- Today Low $324.74
- Price Bid $330.11
- Price Ask $330.11
- 52 Weeks High $377.77
- 52 Weeks Low $147.61
- Size Bid 2
- Size Ask 2
- Volume 136,752
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:54 AM | $330.12 | Down $ -0.10 | $330.28 | $330.10 | 1,000 |
| 11:52 AM | $330.22 | Up $0.50 | $330.22 | $330.00 | 200 |
| 11:52 AM | $330.22 | Up $0.00 | $330.22 | $330.00 | 0 |
| 11:51 AM | $329.73 | Up $0.19 | $329.73 | $329.21 | 200 |
| 11:49 AM | $329.54 | Up $1.31 | $329.54 | $328.42 | 900 |
| 11:49 AM | $329.54 | Up $0.00 | $329.54 | $328.42 | 0 |
| 11:47 AM | $328.23 | Down $ -0.48 | $328.24 | $328.11 | 400 |
| 11:47 AM | $328.23 | Up $0.00 | $328.24 | $328.11 | 0 |
| 11:46 AM | $328.71 | Up $0.29 | $328.71 | $328.71 | 100 |
| 11:45 AM | $328.42 | Up $0.06 | $328.71 | $328.41 | 700 |
| 11:44 AM | $328.36 | Down $ -0.13 | $328.68 | $328.25 | 1,100 |
| 11:42 AM | $328.49 | Down $ -0.10 | $328.49 | $328.25 | 600 |
| 11:42 AM | $328.49 | Up $0.00 | $328.49 | $328.25 | 0 |
| 11:41 AM | $328.59 | Down $ -0.48 | $328.81 | $328.59 | 300 |
| 11:40 AM | $329.07 | Down $ -0.14 | $329.46 | $329.07 | 400 |
| 11:39 AM | $329.21 | Down $ -0.44 | $329.57 | $329.21 | 1,000 |
| 11:38 AM | $329.65 | Down $ -0.20 | $330.25 | $329.63 | 1,200 |
| 11:37 AM | $329.85 | Down $ -0.39 | $329.85 | $329.85 | 100 |
| 11:36 AM | $330.24 | Up $0.73 | $330.24 | $330.24 | 500 |
| 11:35 AM | $329.51 | Up $0.63 | $329.51 | $328.48 | 900 |
| 11:34 AM | $328.89 | Up $0.00 | $328.89 | $328.89 | 300 |
| 11:31 AM | $328.89 | Up $0.40 | $328.89 | $328.89 | 200 |
| 11:31 AM | $328.89 | Up $0.00 | $328.89 | $328.89 | 0 |
| 11:31 AM | $328.89 | Up $0.00 | $328.89 | $328.89 | 0 |
| 11:29 AM | $328.48 | Down $ -0.31 | $328.62 | $328.48 | 300 |
| 11:29 AM | $328.48 | Up $0.00 | $328.62 | $328.48 | 0 |
| 11:28 AM | $328.79 | Up $0.66 | $328.79 | $328.28 | 300 |
| 11:27 AM | $328.13 | Down $ -0.41 | $328.13 | $328.13 | 100 |
| 11:26 AM | $328.54 | Down $ -1.00 | $329.31 | $328.54 | 900 |
| 11:25 AM | $329.54 | Down $ -0.15 | $329.54 | $329.49 | 200 |
| 11:24 AM | $329.69 | Down $ -0.03 | $329.69 | $329.50 | 300 |
| 11:23 AM | $329.72 | Up $0.00 | $329.72 | $329.71 | 300 |
| 11:22 AM | $329.72 | Up $0.07 | $329.73 | $329.72 | 300 |
| 11:20 AM | $329.65 | Down $ -0.70 | $330.35 | $329.64 | 900 |
| 11:20 AM | $329.65 | Up $0.00 | $330.35 | $329.64 | 0 |
| 11:19 AM | $330.35 | Down $ -0.30 | $330.37 | $330.17 | 1,300 |
| 11:18 AM | $330.66 | Up $1.44 | $330.66 | $330.02 | 1,100 |
| 11:16 AM | $329.21 | Down $ -0.86 | $329.58 | $329.01 | 1,500 |
| 11:16 AM | $329.21 | Up $0.00 | $329.58 | $329.01 | 0 |
| 11:15 AM | $330.07 | Up $0.70 | $330.41 | $330.07 | 1,300 |
| 11:13 AM | $329.36 | Down $ -0.36 | $330.00 | $329.36 | 1,000 |
| 11:13 AM | $329.36 | Up $0.00 | $330.00 | $329.36 | 0 |
| 11:12 AM | $329.72 | Down $ -0.72 | $330.26 | $329.72 | 4,000 |
| 11:11 AM | $330.44 | Down $ -1.00 | $331.40 | $330.44 | 3,600 |
| 11:10 AM | $331.44 | Down $ -0.33 | $331.45 | $331.44 | 300 |
| 11:09 AM | $331.77 | Up $0.06 | $332.20 | $331.74 | 800 |
| 11:08 AM | $331.71 | Down $ -0.01 | $331.71 | $331.71 | 1,000 |
| 11:07 AM | $331.72 | Down $ -0.33 | $331.72 | $331.72 | 100 |
| 11:05 AM | $332.05 | Up $0.59 | $332.05 | $331.49 | 800 |
| 11:05 AM | $332.05 | Up $0.00 | $332.05 | $331.49 | 0 |
| 11:04 AM | $331.46 | Up $0.44 | $331.90 | $331.36 | 2,700 |
| 11:01 AM | $331.02 | Down $ -1.18 | $331.50 | $331.02 | 900 |
| 11:01 AM | $331.02 | Up $0.00 | $331.50 | $331.02 | 0 |
| 11:01 AM | $331.02 | Up $0.00 | $331.50 | $331.02 | 0 |
| 10:59 AM | $332.20 | Down $ -0.56 | $332.60 | $332.20 | 900 |
| 10:59 AM | $332.20 | Up $0.00 | $332.60 | $332.20 | 0 |
| 10:58 AM | $332.77 | Down $ -1.21 | $333.48 | $332.77 | 1,200 |
| 10:57 AM | $333.97 | Up $0.56 | $333.97 | $333.97 | 100 |
| 10:56 AM | $333.41 | Down $ -0.24 | $333.95 | $333.41 | 1,100 |
| 10:53 AM | $333.65 | Down $ -0.92 | $334.01 | $333.65 | 300 |
| 10:53 AM | $333.65 | Up $0.00 | $334.01 | $333.65 | 0 |
| 10:53 AM | $333.65 | Up $0.00 | $334.01 | $333.65 | 0 |
| 10:51 AM | $334.57 | Down $ -0.40 | $334.80 | $334.57 | 800 |
| 10:51 AM | $334.57 | Up $0.00 | $334.80 | $334.57 | 0 |
| 10:50 AM | $334.97 | Down $ -0.42 | $335.59 | $334.97 | 1,100 |
| 10:49 AM | $335.39 | Up $0.88 | $335.99 | $334.99 | 2,100 |
| 10:48 AM | $334.51 | Up $1.51 | $334.51 | $333.50 | 1,800 |
| 10:46 AM | $333.00 | Down $ -0.25 | $333.07 | $333.00 | 300 |
| 10:46 AM | $333.00 | Up $0.00 | $333.07 | $333.00 | 0 |
| 10:45 AM | $333.25 | Up $0.31 | $333.25 | $332.22 | 2,200 |
| 10:44 AM | $332.94 | Up $0.74 | $332.94 | $332.53 | 4,400 |
| 10:43 AM | $332.20 | Down $ -0.23 | $332.20 | $332.20 | 100 |
| 10:42 AM | $332.43 | Down $ -0.50 | $332.93 | $332.19 | 2,700 |
| 10:41 AM | $332.93 | Down $ -0.27 | $332.94 | $332.93 | 200 |
| 10:40 AM | $333.20 | Up $0.00 | $333.20 | $332.94 | 300 |
| 10:39 AM | $333.20 | Down $ -0.38 | $333.20 | $332.94 | 500 |
| 10:38 AM | $333.59 | Down $ -0.11 | $333.59 | $333.59 | 100 |
| 10:37 AM | $333.69 | Up $0.36 | $333.98 | $333.68 | 400 |
| 10:36 AM | $333.33 | Down $ -0.07 | $334.57 | $333.31 | 2,500 |
| 10:35 AM | $333.40 | Up $1.40 | $333.40 | $332.50 | 1,900 |
| 10:34 AM | $332.00 | Up $0.81 | $332.60 | $330.91 | 4,100 |
| 10:33 AM | $331.19 | Up $0.51 | $331.20 | $331.19 | 500 |
| 10:32 AM | $330.68 | Up $0.00 | $330.68 | $330.68 | 100 |
| 10:31 AM | $330.68 | Up $0.53 | $331.19 | $330.55 | 500 |
| 10:29 AM | $330.15 | Down $ -0.80 | $330.55 | $330.15 | 200 |
| 10:29 AM | $330.15 | Up $0.00 | $330.55 | $330.15 | 0 |
| 10:28 AM | $330.95 | Up $1.41 | $332.00 | $329.26 | 3,600 |
| 10:27 AM | $329.54 | Up $0.06 | $329.54 | $329.53 | 300 |
| 10:26 AM | $329.48 | Up $1.53 | $329.48 | $327.94 | 500 |
| 10:24 AM | $327.95 | Down $ -0.55 | $328.62 | $327.88 | 700 |
| 10:24 AM | $327.95 | Up $0.00 | $328.62 | $327.88 | 0 |
| 10:23 AM | $328.50 | Down $ -0.32 | $329.08 | $328.50 | 700 |
| 10:22 AM | $328.82 | Down $ -0.21 | $328.82 | $328.82 | 100 |
| 10:21 AM | $329.03 | Up $0.61 | $329.41 | $328.79 | 1,300 |
| 10:20 AM | $328.42 | Up $0.53 | $328.42 | $327.90 | 200 |
| 10:19 AM | $327.90 | Up $0.28 | $327.90 | $327.90 | 100 |
| 10:18 AM | $327.61 | Up $1.13 | $327.61 | $326.53 | 500 |
| 10:17 AM | $326.48 | Down $ -0.06 | $326.48 | $326.48 | 100 |
| 10:16 AM | $326.54 | Up $0.10 | $326.54 | $326.54 | 100 |
| 10:14 AM | $326.44 | Up $0.22 | $326.50 | $326.44 | 1,300 |
| 10:14 AM | $326.44 | Up $0.00 | $326.50 | $326.44 | 0 |
| 10:12 AM | $326.22 | Down $ -0.04 | $326.83 | $326.22 | 700 |
| 10:12 AM | $326.22 | Up $0.00 | $326.83 | $326.22 | 0 |
| 10:11 AM | $326.25 | Up $1.50 | $326.25 | $325.75 | 1,600 |
| 10:09 AM | $324.75 | Down $ -1.28 | $326.13 | $324.74 | 900 |
| 10:09 AM | $324.75 | Up $0.00 | $326.13 | $324.74 | 0 |
| 10:08 AM | $326.03 | Down $ -0.21 | $326.50 | $326.03 | 300 |
| 10:07 AM | $326.24 | Down $ -2.10 | $327.96 | $326.24 | 700 |
| 10:06 AM | $328.34 | Down $ -1.67 | $329.20 | $328.34 | 700 |
| 10:05 AM | $330.01 | Down $ -0.25 | $330.23 | $329.61 | 1,300 |
| 10:04 AM | $330.26 | Down $ -2.42 | $332.00 | $330.26 | 1,200 |
| 10:03 AM | $332.68 | Up $0.24 | $333.00 | $332.68 | 500 |
| 10:01 AM | $332.44 | Up $0.01 | $332.44 | $331.84 | 600 |
| 10:01 AM | $332.44 | Up $0.00 | $332.44 | $331.84 | 0 |
| 10:00 AM | $332.43 | Up $0.43 | $332.95 | $331.84 | 900 |
| 09:59 AM | $332.00 | Down $ -0.50 | $333.40 | $332.00 | 900 |
| 09:58 AM | $332.50 | Up $0.45 | $332.50 | $331.88 | 700 |
| 09:57 AM | $332.05 | Down $ -0.12 | $333.55 | $331.85 | 2,100 |
| 09:56 AM | $332.17 | Up $0.24 | $332.34 | $331.45 | 1,500 |
| 09:55 AM | $331.93 | Up $0.01 | $333.52 | $331.92 | 3,300 |
| 09:54 AM | $331.92 | Down $ -0.43 | $332.16 | $331.92 | 700 |
| 09:53 AM | $332.35 | Up $0.13 | $332.35 | $332.00 | 500 |
| 09:50 AM | $332.22 | Up $3.20 | $332.22 | $328.38 | 1,400 |
| 09:50 AM | $332.22 | Up $0.00 | $332.22 | $328.38 | 0 |
| 09:50 AM | $332.22 | Up $0.00 | $332.22 | $328.38 | 0 |
| 09:49 AM | $329.02 | Down $ -1.12 | $329.02 | $329.02 | 100 |
| 09:48 AM | $330.14 | Down $ -0.05 | $330.15 | $330.14 | 200 |
| 09:47 AM | $330.19 | Down $ -0.61 | $331.37 | $330.19 | 700 |
| 09:46 AM | $330.80 | Down $ -0.64 | $330.80 | $330.80 | 800 |
| 09:45 AM | $331.44 | Up $3.08 | $332.00 | $328.98 | 3,400 |
| 09:42 AM | $328.36 | Down $ -0.61 | $328.36 | $327.02 | 7,600 |
| 09:42 AM | $328.36 | Up $0.00 | $328.36 | $327.02 | 0 |
| 09:42 AM | $328.36 | Up $0.00 | $328.36 | $327.02 | 0 |
| 09:41 AM | $328.97 | Up $1.52 | $328.97 | $327.45 | 1,000 |
| 09:39 AM | $327.45 | Down $ -1.15 | $328.01 | $327.45 | 600 |
| 09:39 AM | $327.45 | Up $0.00 | $328.01 | $327.45 | 0 |
| 09:38 AM | $328.60 | Down $ -1.33 | $329.15 | $328.60 | 1,000 |
| 09:36 AM | $329.93 | Down $ -0.08 | $329.93 | $329.93 | 100 |
| 09:36 AM | $329.93 | Up $0.00 | $329.93 | $329.93 | 0 |
| 09:35 AM | $330.01 | Down $ -1.64 | $331.00 | $330.01 | 400 |
| 09:34 AM | $331.65 | Down $ -0.71 | $333.23 | $329.02 | 7,700 |
| 09:33 AM | $332.36 | Down $ -2.34 | $333.22 | $330.03 | 6,600 |
| 09:32 AM | $334.70 | Up $1.88 | $335.00 | $333.00 | 3,900 |
| 09:30 AM | $332.82 | Up $2.81 | $333.81 | $332.70 | 3,100 |
| 09:30 AM | $332.82 | Up $0.00 | $333.81 | $332.70 | 0 |
| Previous close | $330.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 30/07/2026 | $330.01 | $339.21 | $340.01 | $324.25 | 329,100 |
| 29/07/2026 | $358.31 | $354.20 | $366.00 | $353.61 | 270,400 |
| 28/07/2026 | $369.46 | $363.03 | $370.82 | $361.55 | 273,900 |
| 27/07/2026 | $373.41 | $365.82 | $374.92 | $364.86 | 178,000 |
| 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 | $323.26 | $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 | $309.37 | $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 |
Graphs are not available, please refer to the detailed table