Find a quote
BOMBARDIER INC., CL. B, SV
333.26 Up 16.24 (4.87 %)
Delayed : 2026/11/09 12:37:22
- Previous close $317.02
- Opening $322.95
- Today High $334.43
- Today Low $322.32
- Price Bid $332.90
- Price Ask $332.90
- 52 Weeks High $377.77
- 52 Weeks Low $190.51
- Size Bid 4
- Size Ask 1
- Volume 88,764
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:36 PM | $333.26 | Up $0.74 | $333.26 | $332.91 | 800 |
| 12:29 PM | $332.52 | Down $ -0.47 | $332.52 | $332.52 | 100 |
| 12:29 PM | $332.52 | Up $0.00 | $332.52 | $332.52 | 0 |
| 12:29 PM | $332.52 | Up $0.00 | $332.52 | $332.52 | 0 |
| 12:29 PM | $332.52 | Up $0.00 | $332.52 | $332.52 | 0 |
| 12:29 PM | $332.52 | Up $0.00 | $332.52 | $332.52 | 0 |
| 12:29 PM | $332.52 | Up $0.00 | $332.52 | $332.52 | 0 |
| 12:29 PM | $332.52 | Up $0.00 | $332.52 | $332.52 | 0 |
| 12:28 PM | $332.99 | Up $1.02 | $333.13 | $332.83 | 1,100 |
| 12:26 PM | $331.97 | Down $ -0.65 | $331.97 | $331.97 | 100 |
| 12:26 PM | $331.97 | Up $0.00 | $331.97 | $331.97 | 0 |
| 12:24 PM | $332.62 | Up $0.51 | $332.62 | $332.62 | 100 |
| 12:24 PM | $332.62 | Up $0.00 | $332.62 | $332.62 | 0 |
| 12:23 PM | $332.11 | Down $ -0.26 | $332.11 | $332.11 | 100 |
| 12:22 PM | $332.37 | Down $ -0.01 | $332.38 | $332.37 | 200 |
| 12:21 PM | $332.38 | Up $0.00 | $332.38 | $332.38 | 100 |
| 12:20 PM | $332.38 | Down $ -0.21 | $332.38 | $332.38 | 100 |
| 12:19 PM | $332.59 | Down $ -0.41 | $332.59 | $332.59 | 100 |
| 12:18 PM | $333.00 | Down $ -0.21 | $333.00 | $333.00 | 100 |
| 12:17 PM | $333.21 | Down $ -0.01 | $333.21 | $333.21 | 200 |
| 12:14 PM | $333.22 | Down $ -0.51 | $333.48 | $333.19 | 1,200 |
| 12:14 PM | $333.22 | Up $0.00 | $333.48 | $333.19 | 0 |
| 12:14 PM | $333.22 | Up $0.00 | $333.48 | $333.19 | 0 |
| 12:13 PM | $333.73 | Up $0.53 | $333.73 | $333.54 | 600 |
| 12:07 PM | $333.20 | Up $1.06 | $334.15 | $332.58 | 8,500 |
| 12:07 PM | $333.20 | Up $0.00 | $334.15 | $332.58 | 0 |
| 12:07 PM | $333.20 | Up $0.00 | $334.15 | $332.58 | 0 |
| 12:07 PM | $333.20 | Up $0.00 | $334.15 | $332.58 | 0 |
| 12:07 PM | $333.20 | Up $0.00 | $334.15 | $332.58 | 0 |
| 12:07 PM | $333.20 | Up $0.00 | $334.15 | $332.58 | 0 |
| 12:05 PM | $332.14 | Down $ -0.20 | $332.33 | $332.14 | 400 |
| 12:05 PM | $332.14 | Up $0.00 | $332.33 | $332.14 | 0 |
| 12:04 PM | $332.34 | Down $ -0.53 | $332.61 | $332.34 | 200 |
| 11:58 AM | $332.87 | Up $0.24 | $332.87 | $331.98 | 700 |
| 11:58 AM | $332.87 | Up $0.00 | $332.87 | $331.98 | 0 |
| 11:58 AM | $332.87 | Up $0.00 | $332.87 | $331.98 | 0 |
| 11:58 AM | $332.87 | Up $0.00 | $332.87 | $331.98 | 0 |
| 11:58 AM | $332.87 | Up $0.00 | $332.87 | $331.98 | 0 |
| 11:58 AM | $332.87 | Up $0.00 | $332.87 | $331.98 | 0 |
| 11:50 AM | $332.63 | Down $ -1.05 | $332.89 | $332.63 | 500 |
| 11:50 AM | $332.63 | Up $0.00 | $332.89 | $332.63 | 0 |
| 11:50 AM | $332.63 | Up $0.00 | $332.89 | $332.63 | 0 |
| 11:50 AM | $332.63 | Up $0.00 | $332.89 | $332.63 | 0 |
| 11:50 AM | $332.63 | Up $0.00 | $332.89 | $332.63 | 0 |
| 11:50 AM | $332.63 | Up $0.00 | $332.89 | $332.63 | 0 |
| 11:50 AM | $332.63 | Up $0.00 | $332.89 | $332.63 | 0 |
| 11:50 AM | $332.63 | Up $0.00 | $332.89 | $332.63 | 0 |
| 11:44 AM | $333.68 | Up $1.17 | $333.96 | $332.99 | 3,500 |
| 11:44 AM | $333.68 | Up $0.00 | $333.96 | $332.99 | 0 |
| 11:44 AM | $333.68 | Up $0.00 | $333.96 | $332.99 | 0 |
| 11:44 AM | $333.68 | Up $0.00 | $333.96 | $332.99 | 0 |
| 11:44 AM | $333.68 | Up $0.00 | $333.96 | $332.99 | 0 |
| 11:44 AM | $333.68 | Up $0.00 | $333.96 | $332.99 | 0 |
| 11:38 AM | $332.51 | Up $0.36 | $332.51 | $332.30 | 500 |
| 11:38 AM | $332.51 | Up $0.00 | $332.51 | $332.30 | 0 |
| 11:38 AM | $332.51 | Up $0.00 | $332.51 | $332.30 | 0 |
| 11:38 AM | $332.51 | Up $0.00 | $332.51 | $332.30 | 0 |
| 11:38 AM | $332.51 | Up $0.00 | $332.51 | $332.30 | 0 |
| 11:38 AM | $332.51 | Up $0.00 | $332.51 | $332.30 | 0 |
| 11:36 AM | $332.15 | Down $ -0.77 | $332.46 | $332.15 | 700 |
| 11:36 AM | $332.15 | Up $0.00 | $332.46 | $332.15 | 0 |
| 11:33 AM | $332.92 | Up $0.42 | $332.92 | $332.92 | 100 |
| 11:33 AM | $332.92 | Up $0.00 | $332.92 | $332.92 | 0 |
| 11:33 AM | $332.92 | Up $0.00 | $332.92 | $332.92 | 0 |
| 11:32 AM | $332.50 | Down $ -0.48 | $332.50 | $332.50 | 100 |
| 11:28 AM | $332.98 | Up $1.03 | $332.98 | $332.98 | 100 |
| 11:28 AM | $332.98 | Up $0.00 | $332.98 | $332.98 | 0 |
| 11:28 AM | $332.98 | Up $0.00 | $332.98 | $332.98 | 0 |
| 11:28 AM | $332.98 | Up $0.00 | $332.98 | $332.98 | 0 |
| 11:26 AM | $331.95 | Down $ -0.95 | $332.38 | $331.95 | 3,200 |
| 11:26 AM | $331.95 | Up $0.00 | $332.38 | $331.95 | 0 |
| 11:25 AM | $332.90 | Down $ -0.67 | $333.29 | $332.90 | 700 |
| 11:24 AM | $333.57 | Up $0.10 | $333.57 | $333.49 | 200 |
| 11:23 AM | $333.47 | Up $0.65 | $333.47 | $333.24 | 200 |
| 11:22 AM | $332.82 | Up $0.00 | $332.82 | $332.82 | 300 |
| 11:21 AM | $332.82 | Down $ -0.89 | $333.48 | $332.82 | 2,800 |
| 11:17 AM | $333.71 | Up $0.67 | $333.71 | $333.24 | 1,400 |
| 11:17 AM | $333.71 | Up $0.00 | $333.71 | $333.24 | 0 |
| 11:17 AM | $333.71 | Up $0.00 | $333.71 | $333.24 | 0 |
| 11:17 AM | $333.71 | Up $0.00 | $333.71 | $333.24 | 0 |
| 11:16 AM | $333.04 | Up $0.10 | $333.04 | $333.04 | 400 |
| 11:14 AM | $332.94 | Up $0.52 | $332.94 | $332.94 | 100 |
| 11:14 AM | $332.94 | Up $0.00 | $332.94 | $332.94 | 0 |
| 11:10 AM | $332.42 | Down $ -1.08 | $332.99 | $332.42 | 600 |
| 11:10 AM | $332.42 | Up $0.00 | $332.99 | $332.42 | 0 |
| 11:10 AM | $332.42 | Up $0.00 | $332.99 | $332.42 | 0 |
| 11:10 AM | $332.42 | Up $0.00 | $332.99 | $332.42 | 0 |
| 11:08 AM | $333.50 | Down $ -0.93 | $333.70 | $333.48 | 800 |
| 11:08 AM | $333.50 | Up $0.00 | $333.70 | $333.48 | 0 |
| 11:07 AM | $334.43 | Up $2.85 | $334.43 | $331.79 | 2,700 |
| 11:05 AM | $331.58 | Down $ -0.64 | $332.00 | $331.58 | 600 |
| 11:05 AM | $331.58 | Up $0.00 | $332.00 | $331.58 | 0 |
| 11:03 AM | $332.22 | Up $0.25 | $332.22 | $331.89 | 1,000 |
| 11:03 AM | $332.22 | Up $0.00 | $332.22 | $331.89 | 0 |
| 10:59 AM | $331.97 | Up $0.50 | $331.97 | $331.97 | 200 |
| 10:59 AM | $331.97 | Up $0.00 | $331.97 | $331.97 | 0 |
| 10:59 AM | $331.97 | Up $0.00 | $331.97 | $331.97 | 0 |
| 10:59 AM | $331.97 | Up $0.00 | $331.97 | $331.97 | 0 |
| 10:57 AM | $331.47 | Up $0.24 | $331.77 | $331.47 | 500 |
| 10:57 AM | $331.47 | Up $0.00 | $331.77 | $331.47 | 0 |
| 10:56 AM | $331.23 | Down $ -0.24 | $331.23 | $331.22 | 300 |
| 10:55 AM | $331.47 | Down $ -0.18 | $331.64 | $331.47 | 400 |
| 10:54 AM | $331.65 | Down $ -0.31 | $332.00 | $331.65 | 1,100 |
| 10:52 AM | $331.96 | Up $0.57 | $331.96 | $331.57 | 400 |
| 10:52 AM | $331.96 | Up $0.00 | $331.96 | $331.57 | 0 |
| 10:50 AM | $331.39 | Up $0.39 | $331.39 | $330.99 | 1,100 |
| 10:50 AM | $331.39 | Up $0.00 | $331.39 | $330.99 | 0 |
| 10:49 AM | $331.00 | Up $0.14 | $331.01 | $330.69 | 1,000 |
| 10:47 AM | $330.86 | Up $0.90 | $331.00 | $330.52 | 2,800 |
| 10:47 AM | $330.86 | Up $0.00 | $331.00 | $330.52 | 0 |
| 10:42 AM | $329.96 | Down $ -0.79 | $330.40 | $329.96 | 1,200 |
| 10:42 AM | $329.96 | Up $0.00 | $330.40 | $329.96 | 0 |
| 10:42 AM | $329.96 | Up $0.00 | $330.40 | $329.96 | 0 |
| 10:42 AM | $329.96 | Up $0.00 | $330.40 | $329.96 | 0 |
| 10:42 AM | $329.96 | Up $0.00 | $330.40 | $329.96 | 0 |
| 10:41 AM | $330.75 | Up $0.65 | $330.75 | $330.75 | 100 |
| 10:39 AM | $330.10 | Up $0.63 | $330.10 | $329.63 | 500 |
| 10:39 AM | $330.10 | Up $0.00 | $330.10 | $329.63 | 0 |
| 10:38 AM | $329.47 | Up $0.31 | $329.47 | $329.47 | 100 |
| 10:37 AM | $329.16 | Up $0.16 | $329.16 | $328.84 | 600 |
| 10:35 AM | $329.00 | Up $0.42 | $329.00 | $328.39 | 800 |
| 10:35 AM | $329.00 | Up $0.00 | $329.00 | $328.39 | 0 |
| 10:34 AM | $328.58 | Down $ -0.37 | $328.58 | $328.57 | 400 |
| 10:33 AM | $328.95 | Up $1.13 | $328.95 | $327.99 | 6,300 |
| 10:28 AM | $327.82 | Up $0.33 | $328.25 | $327.76 | 1,400 |
| 10:28 AM | $327.82 | Up $0.00 | $328.25 | $327.76 | 0 |
| 10:28 AM | $327.82 | Up $0.00 | $328.25 | $327.76 | 0 |
| 10:28 AM | $327.82 | Up $0.00 | $328.25 | $327.76 | 0 |
| 10:28 AM | $327.82 | Up $0.00 | $328.25 | $327.76 | 0 |
| 10:25 AM | $327.49 | Up $0.18 | $327.49 | $326.93 | 500 |
| 10:25 AM | $327.49 | Up $0.00 | $327.49 | $326.93 | 0 |
| 10:25 AM | $327.49 | Up $0.00 | $327.49 | $326.93 | 0 |
| 10:24 AM | $327.31 | Up $0.31 | $327.34 | $327.17 | 500 |
| 10:19 AM | $327.00 | Up $0.59 | $327.00 | $326.58 | 600 |
| 10:19 AM | $327.00 | Up $0.00 | $327.00 | $326.58 | 0 |
| 10:19 AM | $327.00 | Up $0.00 | $327.00 | $326.58 | 0 |
| 10:19 AM | $327.00 | Up $0.00 | $327.00 | $326.58 | 0 |
| 10:19 AM | $327.00 | Up $0.00 | $327.00 | $326.58 | 0 |
| 10:18 AM | $326.41 | Up $0.41 | $326.41 | $326.00 | 1,200 |
| 10:16 AM | $326.00 | Up $0.04 | $326.00 | $326.00 | 100 |
| 10:16 AM | $326.00 | Up $0.00 | $326.00 | $326.00 | 0 |
| 10:14 AM | $325.97 | Down $ -0.42 | $325.97 | $325.90 | 700 |
| 10:14 AM | $325.97 | Up $0.00 | $325.97 | $325.90 | 0 |
| 10:10 AM | $326.38 | Up $0.31 | $326.48 | $326.37 | 600 |
| 10:10 AM | $326.38 | Up $0.00 | $326.48 | $326.37 | 0 |
| 10:10 AM | $326.38 | Up $0.00 | $326.48 | $326.37 | 0 |
| 10:10 AM | $326.38 | Up $0.00 | $326.48 | $326.37 | 0 |
| 10:07 AM | $326.07 | Down $ -0.17 | $326.37 | $325.88 | 1,400 |
| 10:07 AM | $326.07 | Up $0.00 | $326.37 | $325.88 | 0 |
| 10:07 AM | $326.07 | Up $0.00 | $326.37 | $325.88 | 0 |
| 10:05 AM | $326.24 | Up $1.14 | $326.24 | $326.00 | 400 |
| 10:05 AM | $326.24 | Up $0.00 | $326.24 | $326.00 | 0 |
| 10:00 AM | $325.10 | Down $ -0.98 | $325.10 | $325.10 | 100 |
| 10:00 AM | $325.10 | Up $0.00 | $325.10 | $325.10 | 0 |
| 10:00 AM | $325.10 | Up $0.00 | $325.10 | $325.10 | 0 |
| 10:00 AM | $325.10 | Up $0.00 | $325.10 | $325.10 | 0 |
| 10:00 AM | $325.10 | Up $0.00 | $325.10 | $325.10 | 0 |
| 09:59 AM | $326.08 | Down $ -0.42 | $326.08 | $326.06 | 300 |
| 09:58 AM | $326.50 | Up $0.10 | $326.74 | $326.50 | 200 |
| 09:55 AM | $326.40 | Down $ -0.10 | $326.40 | $326.40 | 100 |
| 09:55 AM | $326.40 | Up $0.00 | $326.40 | $326.40 | 0 |
| 09:55 AM | $326.40 | Up $0.00 | $326.40 | $326.40 | 0 |
| 09:54 AM | $326.50 | Up $0.56 | $326.50 | $326.34 | 300 |
| 09:53 AM | $325.94 | Up $0.01 | $325.94 | $325.94 | 100 |
| 09:51 AM | $325.93 | Up $0.28 | $326.50 | $325.80 | 8,700 |
| 09:51 AM | $325.93 | Up $0.00 | $326.50 | $325.80 | 0 |
| 09:50 AM | $325.65 | Down $ -0.75 | $325.65 | $325.65 | 100 |
| 09:46 AM | $326.40 | Down $ -0.60 | $327.00 | $326.39 | 500 |
| 09:46 AM | $326.40 | Up $0.00 | $327.00 | $326.39 | 0 |
| 09:46 AM | $326.40 | Up $0.00 | $327.00 | $326.39 | 0 |
| 09:46 AM | $326.40 | Up $0.00 | $327.00 | $326.39 | 0 |
| 09:45 AM | $327.00 | Down $ -0.29 | $327.00 | $327.00 | 100 |
| 09:44 AM | $327.29 | Up $0.03 | $327.29 | $327.29 | 200 |
| 09:43 AM | $327.26 | Down $ -1.23 | $328.03 | $327.26 | 400 |
| 09:42 AM | $328.49 | Up $0.49 | $328.49 | $327.99 | 1,000 |
| 09:41 AM | $328.00 | Up $1.06 | $328.00 | $327.48 | 400 |
| 09:40 AM | $326.94 | Down $ -0.23 | $326.95 | $326.94 | 1,100 |
| 09:39 AM | $327.17 | Up $2.67 | $327.17 | $324.97 | 2,400 |
| 09:36 AM | $324.50 | Up $0.35 | $324.50 | $323.67 | 600 |
| 09:36 AM | $324.50 | Up $0.00 | $324.50 | $323.67 | 0 |
| 09:36 AM | $324.50 | Up $0.00 | $324.50 | $323.67 | 0 |
| 09:34 AM | $324.16 | Down $ -1.35 | $324.16 | $324.16 | 100 |
| 09:34 AM | $324.16 | Up $0.00 | $324.16 | $324.16 | 0 |
| 09:33 AM | $325.50 | Up $2.00 | $325.50 | $323.99 | 1,200 |
| 09:32 AM | $323.51 | Up $0.56 | $323.51 | $322.32 | 2,300 |
| 09:30 AM | $322.95 | Up $5.93 | $322.95 | $322.95 | 1,100 |
| 09:30 AM | $322.95 | Up $0.00 | $322.95 | $322.95 | 0 |
| Previous close | $317.02 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 06/11/2026 | $317.02 | $312.08 | $321.03 | $310.00 | 141,700 |
| 05/11/2026 | $313.18 | $323.04 | $323.04 | $308.38 | 333,200 |
| 04/11/2026 | $341.97 | $340.18 | $343.00 | $335.90 | 279,800 |
| 03/11/2026 | $340.16 | $337.76 | $341.17 | $335.42 | 132,300 |
| 02/11/2026 | $327.01 | $335.57 | $335.57 | $322.66 | 167,200 |
| 30/10/2026 | $327.04 | $333.00 | $333.36 | $324.29 | 215,500 |
| 29/10/2026 | $346.36 | $344.45 | $346.36 | $342.01 | 97,800 |
| 28/10/2026 | $339.77 | $338.39 | $340.01 | $336.17 | 93,200 |
| 27/10/2026 | $336.56 | $335.27 | $337.44 | $334.21 | 165,900 |
| 26/10/2026 | $325.85 | $328.36 | $330.95 | $325.00 | 75,600 |
| 23/10/2026 | $326.56 | $326.16 | $329.74 | $323.78 | 83,400 |
| 22/10/2026 | $322.03 | $326.45 | $326.45 | $321.16 | 135,800 |
| 21/10/2026 | $331.65 | $333.44 | $333.83 | $327.08 | 110,100 |
| 20/10/2026 | $325.32 | $319.18 | $326.00 | $319.14 | 201,600 |
| 19/10/2026 | $311.47 | $312.77 | $312.77 | $310.13 | 131,400 |
| 16/10/2026 | $308.00 | $309.48 | $311.33 | $305.84 | 141,200 |
| 15/10/2026 | $310.59 | $306.63 | $310.59 | $306.34 | 185,300 |
| 14/10/2026 | $290.00 | $296.66 | $297.14 | $289.67 | 208,500 |
| 13/10/2026 | $299.39 | $294.25 | $302.73 | $293.90 | 152,500 |
| 09/10/2026 | $297.59 | $297.51 | $297.76 | $295.68 | 83,000 |
| 08/10/2026 | $294.23 | $295.25 | $296.49 | $292.91 | 149,200 |
| 07/10/2026 | $299.60 | $299.75 | $301.00 | $299.01 | 65,700 |
| 06/10/2026 | $304.27 | $303.46 | $306.99 | $300.06 | 141,600 |
| 05/10/2026 | $305.33 | $309.06 | $310.27 | $304.93 | 101,800 |
| 02/10/2026 | $308.96 | $304.30 | $310.10 | $303.27 | 141,200 |
| 01/10/2026 | $312.55 | $311.01 | $313.60 | $310.44 | 129,500 |
| 30/09/2026 | $314.75 | $316.08 | $317.84 | $314.75 | 178,300 |
| 29/09/2026 | $320.37 | $320.77 | $322.23 | $319.44 | 131,100 |
| 28/09/2026 | $320.57 | $320.69 | $323.12 | $319.84 | 101,400 |
| 25/09/2026 | $322.28 | $321.81 | $323.21 | $321.29 | 84,800 |
Graphs are not available, please refer to the detailed table