Find a quote
BOMBARDIER INC., CL. B, SV
303.65 Down -5.87 (-1.93 %)
Delayed : 2026/06/16 12:07:35
- Previous close $309.52
- Opening $309.36
- Today High $310.10
- Today Low $299.51
- Price Bid $303.06
- Price Ask $303.06
- 52 Weeks High $329.16
- 52 Weeks Low $103.58
- Size Bid 3
- Size Ask 5
- Volume 138,414
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:07 PM | $303.65 | Down $ -0.14 | $303.65 | $303.45 | 300 |
| 12:04 PM | $303.79 | Down $ -0.41 | $305.06 | $303.79 | 2,900 |
| 12:04 PM | $303.79 | Up $0.00 | $305.06 | $303.79 | 0 |
| 12:04 PM | $303.79 | Up $0.00 | $305.06 | $303.79 | 0 |
| 12:03 PM | $304.21 | Up $0.41 | $304.21 | $303.52 | 3,100 |
| 12:02 PM | $303.79 | Up $0.05 | $303.79 | $303.79 | 100 |
| 11:59 AM | $303.74 | Up $0.51 | $303.74 | $303.64 | 200 |
| 11:59 AM | $303.74 | Up $0.00 | $303.74 | $303.64 | 0 |
| 11:59 AM | $303.74 | Up $0.00 | $303.74 | $303.64 | 0 |
| 11:57 AM | $303.23 | Up $0.81 | $303.23 | $302.20 | 1,000 |
| 11:57 AM | $303.23 | Up $0.00 | $303.23 | $302.20 | 0 |
| 11:56 AM | $302.42 | Up $1.34 | $302.42 | $302.42 | 200 |
| 11:55 AM | $301.08 | Down $ -0.72 | $301.75 | $301.08 | 600 |
| 11:54 AM | $301.80 | Up $0.15 | $302.08 | $301.37 | 700 |
| 11:53 AM | $301.65 | Up $1.64 | $301.65 | $300.14 | 2,300 |
| 11:52 AM | $300.01 | Down $ -0.34 | $300.33 | $300.00 | 2,500 |
| 11:51 AM | $300.35 | Down $ -0.14 | $300.65 | $300.20 | 2,000 |
| 11:50 AM | $300.49 | Up $0.98 | $300.49 | $300.48 | 500 |
| 11:49 AM | $299.51 | Down $ -0.43 | $299.51 | $299.51 | 100 |
| 11:46 AM | $299.94 | Down $ -0.46 | $300.16 | $299.94 | 800 |
| 11:46 AM | $299.94 | Up $0.00 | $300.16 | $299.94 | 0 |
| 11:46 AM | $299.94 | Up $0.00 | $300.16 | $299.94 | 0 |
| 11:45 AM | $300.40 | Up $0.19 | $300.65 | $300.17 | 600 |
| 11:44 AM | $300.21 | Up $0.49 | $301.70 | $299.71 | 5,500 |
| 11:43 AM | $299.72 | Down $ -1.28 | $301.11 | $299.72 | 9,800 |
| 11:42 AM | $301.00 | Down $ -0.03 | $301.00 | $301.00 | 100 |
| 11:41 AM | $301.03 | Down $ -2.97 | $303.95 | $300.32 | 8,800 |
| 11:37 AM | $304.00 | Down $ -1.57 | $305.04 | $304.00 | 800 |
| 11:37 AM | $304.00 | Up $0.00 | $305.04 | $304.00 | 0 |
| 11:37 AM | $304.00 | Up $0.00 | $305.04 | $304.00 | 0 |
| 11:37 AM | $304.00 | Up $0.00 | $305.04 | $304.00 | 0 |
| 11:36 AM | $305.57 | Down $ -1.37 | $306.83 | $305.44 | 2,000 |
| 11:35 AM | $306.94 | Down $ -0.36 | $307.05 | $306.94 | 200 |
| 11:30 AM | $307.30 | Up $0.02 | $307.30 | $307.30 | 400 |
| 11:30 AM | $307.30 | Up $0.00 | $307.30 | $307.30 | 0 |
| 11:30 AM | $307.30 | Up $0.00 | $307.30 | $307.30 | 0 |
| 11:30 AM | $307.30 | Up $0.00 | $307.30 | $307.30 | 0 |
| 11:30 AM | $307.30 | Up $0.00 | $307.30 | $307.30 | 0 |
| 11:29 AM | $307.28 | Up $0.24 | $307.28 | $307.20 | 300 |
| 11:27 AM | $307.04 | Up $0.23 | $307.04 | $307.04 | 300 |
| 11:27 AM | $307.04 | Up $0.00 | $307.04 | $307.04 | 0 |
| 11:26 AM | $306.81 | Down $ -0.63 | $307.04 | $306.81 | 1,200 |
| 11:25 AM | $307.44 | Down $ -0.01 | $307.44 | $307.44 | 200 |
| 11:24 AM | $307.45 | Up $0.07 | $307.85 | $307.03 | 1,100 |
| 11:23 AM | $307.38 | Up $0.13 | $307.38 | $307.38 | 100 |
| 11:22 AM | $307.25 | Down $ -0.16 | $307.25 | $307.25 | 100 |
| 11:20 AM | $307.41 | Up $0.41 | $307.41 | $307.15 | 500 |
| 11:20 AM | $307.41 | Up $0.00 | $307.41 | $307.15 | 0 |
| 11:19 AM | $307.00 | Up $1.51 | $307.00 | $305.72 | 2,100 |
| 11:18 AM | $305.49 | Up $0.25 | $305.49 | $305.43 | 300 |
| 11:16 AM | $305.24 | Up $0.02 | $305.24 | $305.23 | 200 |
| 11:16 AM | $305.24 | Up $0.00 | $305.24 | $305.23 | 0 |
| 11:15 AM | $305.22 | Up $0.85 | $305.22 | $305.22 | 100 |
| 11:12 AM | $304.37 | Up $1.37 | $304.37 | $303.78 | 800 |
| 11:12 AM | $304.37 | Up $0.00 | $304.37 | $303.78 | 0 |
| 11:12 AM | $304.37 | Up $0.00 | $304.37 | $303.78 | 0 |
| 11:11 AM | $303.00 | Up $0.99 | $303.48 | $302.62 | 5,000 |
| 11:10 AM | $302.01 | Up $0.43 | $302.10 | $301.84 | 900 |
| 11:09 AM | $301.58 | Up $0.03 | $301.74 | $301.58 | 300 |
| 11:08 AM | $301.55 | Down $ -0.12 | $302.00 | $301.55 | 900 |
| 11:07 AM | $301.67 | Down $ -0.46 | $302.25 | $301.67 | 1,700 |
| 11:06 AM | $302.13 | Down $ -0.17 | $302.21 | $302.12 | 800 |
| 11:05 AM | $302.30 | Down $ -2.26 | $304.81 | $302.30 | 12,600 |
| 10:59 AM | $304.56 | Down $ -0.92 | $305.10 | $304.56 | 900 |
| 10:59 AM | $304.56 | Up $0.00 | $305.10 | $304.56 | 0 |
| 10:59 AM | $304.56 | Up $0.00 | $305.10 | $304.56 | 0 |
| 10:59 AM | $304.56 | Up $0.00 | $305.10 | $304.56 | 0 |
| 10:59 AM | $304.56 | Up $0.00 | $305.10 | $304.56 | 0 |
| 10:59 AM | $304.56 | Up $0.00 | $305.10 | $304.56 | 0 |
| 10:56 AM | $305.48 | Down $ -0.23 | $305.48 | $305.48 | 100 |
| 10:56 AM | $305.48 | Up $0.00 | $305.48 | $305.48 | 0 |
| 10:56 AM | $305.48 | Up $0.00 | $305.48 | $305.48 | 0 |
| 10:55 AM | $305.71 | Up $0.34 | $305.71 | $305.66 | 400 |
| 10:52 AM | $305.37 | Down $ -0.10 | $305.37 | $305.37 | 100 |
| 10:52 AM | $305.37 | Up $0.00 | $305.37 | $305.37 | 0 |
| 10:52 AM | $305.37 | Up $0.00 | $305.37 | $305.37 | 0 |
| 10:50 AM | $305.47 | Up $0.54 | $305.47 | $305.47 | 100 |
| 10:50 AM | $305.47 | Up $0.00 | $305.47 | $305.47 | 0 |
| 10:49 AM | $304.93 | Down $ -0.21 | $305.71 | $304.93 | 700 |
| 10:47 AM | $305.14 | Down $ -0.12 | $305.14 | $305.14 | 100 |
| 10:47 AM | $305.14 | Up $0.00 | $305.14 | $305.14 | 0 |
| 10:44 AM | $305.26 | Up $0.86 | $305.26 | $304.80 | 2,300 |
| 10:44 AM | $305.26 | Up $0.00 | $305.26 | $304.80 | 0 |
| 10:44 AM | $305.26 | Up $0.00 | $305.26 | $304.80 | 0 |
| 10:43 AM | $304.40 | Down $ -0.05 | $304.47 | $304.40 | 300 |
| 10:34 AM | $304.45 | Down $ -0.10 | $304.45 | $304.45 | 100 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:34 AM | $304.45 | Up $0.00 | $304.45 | $304.45 | 0 |
| 10:31 AM | $304.55 | Down $ -0.94 | $305.01 | $304.38 | 7,500 |
| 10:31 AM | $304.55 | Up $0.00 | $305.01 | $304.38 | 0 |
| 10:31 AM | $304.55 | Up $0.00 | $305.01 | $304.38 | 0 |
| 10:26 AM | $305.49 | Up $0.62 | $305.49 | $305.31 | 400 |
| 10:26 AM | $305.49 | Up $0.00 | $305.49 | $305.31 | 0 |
| 10:26 AM | $305.49 | Up $0.00 | $305.49 | $305.31 | 0 |
| 10:26 AM | $305.49 | Up $0.00 | $305.49 | $305.31 | 0 |
| 10:26 AM | $305.49 | Up $0.00 | $305.49 | $305.31 | 0 |
| 10:24 AM | $304.87 | Down $ -0.44 | $304.87 | $304.87 | 100 |
| 10:24 AM | $304.87 | Up $0.00 | $304.87 | $304.87 | 0 |
| 10:23 AM | $305.31 | Down $ -0.41 | $305.32 | $305.03 | 1,600 |
| 10:21 AM | $305.72 | Down $ -0.17 | $305.78 | $305.72 | 200 |
| 10:21 AM | $305.72 | Up $0.00 | $305.78 | $305.72 | 0 |
| 10:19 AM | $305.89 | Up $0.29 | $305.89 | $305.89 | 200 |
| 10:19 AM | $305.89 | Up $0.00 | $305.89 | $305.89 | 0 |
| 10:17 AM | $305.60 | Down $ -0.40 | $306.01 | $305.49 | 800 |
| 10:17 AM | $305.60 | Up $0.00 | $306.01 | $305.49 | 0 |
| 10:14 AM | $306.00 | Up $1.03 | $306.00 | $305.64 | 500 |
| 10:14 AM | $306.00 | Up $0.00 | $306.00 | $305.64 | 0 |
| 10:14 AM | $306.00 | Up $0.00 | $306.00 | $305.64 | 0 |
| 10:10 AM | $304.97 | Up $0.31 | $304.97 | $304.97 | 100 |
| 10:10 AM | $304.97 | Up $0.00 | $304.97 | $304.97 | 0 |
| 10:10 AM | $304.97 | Up $0.00 | $304.97 | $304.97 | 0 |
| 10:10 AM | $304.97 | Up $0.00 | $304.97 | $304.97 | 0 |
| 10:09 AM | $304.66 | Up $1.25 | $304.72 | $303.52 | 1,200 |
| 10:08 AM | $303.41 | Up $0.39 | $304.79 | $303.26 | 4,800 |
| 10:07 AM | $303.02 | Down $ -0.13 | $303.16 | $303.00 | 3,300 |
| 10:06 AM | $303.15 | Up $0.04 | $303.15 | $303.15 | 100 |
| 10:05 AM | $303.11 | Down $ -0.28 | $303.50 | $303.11 | 500 |
| 10:03 AM | $303.39 | Down $ -1.18 | $304.10 | $303.39 | 1,800 |
| 10:03 AM | $303.39 | Up $0.00 | $304.10 | $303.39 | 0 |
| 10:02 AM | $304.57 | Up $0.57 | $304.66 | $304.11 | 3,200 |
| 10:01 AM | $304.00 | Down $ -0.01 | $304.02 | $303.92 | 1,200 |
| 10:00 AM | $304.01 | Down $ -1.29 | $305.31 | $304.01 | 3,100 |
| 09:59 AM | $305.30 | Up $1.30 | $305.30 | $304.80 | 1,400 |
| 09:58 AM | $304.00 | Down $ -0.13 | $304.16 | $304.00 | 800 |
| 09:57 AM | $304.13 | Down $ -1.54 | $305.25 | $304.13 | 1,500 |
| 09:56 AM | $305.67 | Down $ -1.37 | $307.16 | $305.67 | 2,100 |
| 09:54 AM | $307.04 | Up $1.83 | $307.05 | $305.69 | 3,000 |
| 09:54 AM | $307.04 | Up $0.00 | $307.05 | $305.69 | 0 |
| 09:51 AM | $305.21 | Down $ -0.82 | $306.03 | $305.21 | 2,300 |
| 09:51 AM | $305.21 | Up $0.00 | $306.03 | $305.21 | 0 |
| 09:51 AM | $305.21 | Up $0.00 | $306.03 | $305.21 | 0 |
| 09:50 AM | $306.03 | Up $0.03 | $306.05 | $306.01 | 1,200 |
| 09:49 AM | $306.00 | Down $ -1.52 | $307.01 | $306.00 | 1,400 |
| 09:48 AM | $307.52 | Down $ -1.92 | $308.86 | $307.52 | 2,100 |
| 09:45 AM | $309.44 | Up $0.31 | $309.44 | $309.44 | 100 |
| 09:45 AM | $309.44 | Up $0.00 | $309.44 | $309.44 | 0 |
| 09:45 AM | $309.44 | Up $0.00 | $309.44 | $309.44 | 0 |
| 09:43 AM | $309.13 | Down $ -0.25 | $309.13 | $308.65 | 2,300 |
| 09:43 AM | $309.13 | Up $0.00 | $309.13 | $308.65 | 0 |
| 09:40 AM | $309.39 | Up $0.38 | $309.39 | $309.39 | 100 |
| 09:40 AM | $309.39 | Up $0.00 | $309.39 | $309.39 | 0 |
| 09:40 AM | $309.39 | Up $0.00 | $309.39 | $309.39 | 0 |
| 09:37 AM | $309.00 | Up $0.19 | $309.00 | $309.00 | 200 |
| 09:37 AM | $309.00 | Up $0.00 | $309.00 | $309.00 | 0 |
| 09:37 AM | $309.00 | Up $0.00 | $309.00 | $309.00 | 0 |
| 09:36 AM | $308.81 | Up $0.67 | $308.81 | $308.81 | 200 |
| 09:35 AM | $308.14 | Down $ -0.36 | $308.14 | $308.04 | 200 |
| 09:34 AM | $308.50 | Down $ -1.50 | $309.00 | $308.50 | 700 |
| 09:33 AM | $310.00 | Up $1.00 | $310.10 | $309.78 | 700 |
| 09:32 AM | $309.00 | Down $ -1.10 | $309.27 | $309.00 | 400 |
| 09:31 AM | $310.10 | Up $0.90 | $310.10 | $309.60 | 900 |
| 09:30 AM | $309.20 | Down $ -0.32 | $309.36 | $309.20 | 1,800 |
| Previous close | $309.52 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $301.88 | $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 |
| 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 | $262.64 | $263.85 | $260.44 | 256,600 |
| 14/05/2026 | $268.17 | $268.59 | $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 |
Graphs are not available, please refer to the detailed table