Find a quote
BOMBARDIER INC., CL. B, SV
325.94 Up 0.95 (0.29 %)
Delayed : 2026/07/03 10:08:43
- Previous close $324.99
- Opening $325.74
- Today High $329.66
- Today Low $323.65
- Price Bid $325.31
- Price Ask $325.31
- 52 Weeks High $341.00
- 52 Weeks Low $139.00
- Size Bid 6
- Size Ask 1
- Volume 51,113
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:04 AM | $325.94 | Up $0.47 | $325.94 | $325.30 | 1,500 |
| 10:00 AM | $325.47 | Down $ -1.18 | $325.89 | $325.47 | 1,400 |
| 10:00 AM | $325.47 | Up $0.00 | $325.89 | $325.47 | 0 |
| 10:00 AM | $325.47 | Up $0.00 | $325.89 | $325.47 | 0 |
| 10:00 AM | $325.47 | Up $0.00 | $325.89 | $325.47 | 0 |
| 09:56 AM | $326.65 | Down $ -0.35 | $327.00 | $326.65 | 3,200 |
| 09:56 AM | $326.65 | Up $0.00 | $327.00 | $326.65 | 0 |
| 09:56 AM | $326.65 | Up $0.00 | $327.00 | $326.65 | 0 |
| 09:56 AM | $326.65 | Up $0.00 | $327.00 | $326.65 | 0 |
| 09:55 AM | $327.00 | Down $ -0.36 | $327.93 | $327.00 | 4,800 |
| 09:54 AM | $327.36 | Up $1.36 | $327.37 | $326.00 | 2,600 |
| 09:53 AM | $326.00 | Down $ -1.00 | $326.01 | $325.94 | 1,600 |
| 09:52 AM | $327.00 | Up $0.28 | $327.00 | $326.40 | 2,900 |
| 09:51 AM | $326.72 | Down $ -0.27 | $326.72 | $326.72 | 100 |
| 09:50 AM | $326.99 | Up $0.03 | $326.99 | $326.99 | 100 |
| 09:49 AM | $326.96 | Down $ -1.04 | $326.96 | $326.96 | 100 |
| 09:48 AM | $328.00 | Up $0.00 | $328.00 | $327.94 | 2,500 |
| 09:47 AM | $328.00 | Down $ -0.88 | $328.88 | $328.00 | 4,100 |
| 09:46 AM | $328.88 | Down $ -0.13 | $329.03 | $328.00 | 5,100 |
| 09:45 AM | $329.01 | Up $2.51 | $329.66 | $327.48 | 3,600 |
| 09:44 AM | $326.50 | Down $ -1.49 | $328.00 | $326.50 | 3,600 |
| 09:43 AM | $327.99 | Up $4.32 | $327.99 | $324.87 | 7,900 |
| 09:39 AM | $323.67 | Down $ -2.07 | $324.89 | $323.65 | 2,500 |
| 09:39 AM | $323.67 | Up $0.00 | $324.89 | $323.65 | 0 |
| 09:39 AM | $323.67 | Up $0.00 | $324.89 | $323.65 | 0 |
| 09:39 AM | $323.67 | Up $0.00 | $324.89 | $323.65 | 0 |
| 09:30 AM | $325.74 | Up $0.75 | $325.74 | $325.74 | 2,700 |
| 09:30 AM | $325.74 | Up $0.00 | $325.74 | $325.74 | 0 |
| 09:30 AM | $325.74 | Up $0.00 | $325.74 | $325.74 | 0 |
| 09:30 AM | $325.74 | Up $0.00 | $325.74 | $325.74 | 0 |
| 09:30 AM | $325.74 | Up $0.00 | $325.74 | $325.74 | 0 |
| 09:30 AM | $325.74 | Up $0.00 | $325.74 | $325.74 | 0 |
| 09:30 AM | $325.74 | Up $0.00 | $325.74 | $325.74 | 0 |
| 09:30 AM | $325.74 | Up $0.00 | $325.74 | $325.74 | 0 |
| 09:30 AM | $325.74 | Up $0.00 | $325.74 | $325.74 | 0 |
| Previous close | $324.99 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.68 | $302.98 | $299.76 | 257,200 |
| 09/06/2026 | $305.83 | $297.66 | $306.77 | $292.20 | 201,200 |
| 08/06/2026 | $302.50 | $303.84 | $304.47 | $299.63 | 135,600 |
| 05/06/2026 | $305.04 | $308.06 | $309.18 | $302.26 | 149,300 |
| 04/06/2026 | $320.69 | $319.99 | $322.30 | $318.00 | 274,700 |
| 03/06/2026 | $322.06 | $318.00 | $324.34 | $317.95 | 309,400 |
| 02/06/2026 | $325.00 | $326.36 | $326.85 | $320.30 | 316,400 |
| 01/06/2026 | $326.00 | $315.72 | $326.22 | $311.53 | 300,800 |
| 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 |
Graphs are not available, please refer to the detailed table