Find a quote
BOMBARDIER INC., CL. B, SV
320.60 Down -1.10 (-0.34 %)
Delayed : 2026/08/25 11:29:44
- Previous close $321.70
- Opening $325.00
- Today High $328.02
- Today Low $318.69
- Price Bid $320.50
- Price Ask $320.50
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 6
- Size Ask 2
- Volume 75,988
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:25 AM | $320.60 | Down $ -1.05 | $321.35 | $320.60 | 2,200 |
| 11:24 AM | $321.65 | Up $0.38 | $321.65 | $321.65 | 100 |
| 11:23 AM | $321.27 | Up $1.76 | $321.33 | $320.68 | 2,300 |
| 11:18 AM | $319.51 | Down $ -0.14 | $320.25 | $319.51 | 300 |
| 11:18 AM | $319.51 | Up $0.00 | $320.25 | $319.51 | 0 |
| 11:18 AM | $319.51 | Up $0.00 | $320.25 | $319.51 | 0 |
| 11:18 AM | $319.51 | Up $0.00 | $320.25 | $319.51 | 0 |
| 11:18 AM | $319.51 | Up $0.00 | $320.25 | $319.51 | 0 |
| 11:17 AM | $319.65 | Up $0.40 | $319.65 | $319.38 | 500 |
| 11:16 AM | $319.25 | Up $0.11 | $319.25 | $319.16 | 500 |
| 11:15 AM | $319.14 | Up $0.42 | $319.14 | $318.92 | 1,800 |
| 11:14 AM | $318.72 | Down $ -0.47 | $318.74 | $318.69 | 2,900 |
| 11:12 AM | $319.19 | Down $ -1.24 | $320.06 | $318.99 | 2,400 |
| 11:12 AM | $319.19 | Up $0.00 | $320.06 | $318.99 | 0 |
| 11:11 AM | $320.43 | Up $0.00 | $320.43 | $320.43 | 100 |
| 11:10 AM | $320.43 | Down $ -0.08 | $320.43 | $320.43 | 100 |
| 11:08 AM | $320.51 | Up $0.51 | $320.51 | $320.51 | 100 |
| 11:08 AM | $320.51 | Up $0.00 | $320.51 | $320.51 | 0 |
| 10:57 AM | $320.00 | Down $ -0.77 | $320.49 | $320.00 | 1,700 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:57 AM | $320.00 | Up $0.00 | $320.49 | $320.00 | 0 |
| 10:56 AM | $320.77 | Down $ -0.23 | $320.99 | $320.77 | 1,500 |
| 10:54 AM | $321.00 | Down $ -0.40 | $321.00 | $321.00 | 100 |
| 10:54 AM | $321.00 | Up $0.00 | $321.00 | $321.00 | 0 |
| 10:53 AM | $321.40 | Up $0.67 | $321.40 | $321.32 | 3,100 |
| 10:50 AM | $320.73 | Up $0.61 | $320.73 | $320.73 | 200 |
| 10:50 AM | $320.73 | Up $0.00 | $320.73 | $320.73 | 0 |
| 10:50 AM | $320.73 | Up $0.00 | $320.73 | $320.73 | 0 |
| 10:49 AM | $320.12 | Down $ -0.02 | $320.45 | $320.12 | 1,000 |
| 10:48 AM | $320.14 | Down $ -0.16 | $320.15 | $320.14 | 300 |
| 10:47 AM | $320.30 | Down $ -0.03 | $320.38 | $320.30 | 600 |
| 10:46 AM | $320.33 | Up $0.14 | $320.34 | $320.03 | 600 |
| 10:45 AM | $320.19 | Up $0.16 | $320.37 | $320.19 | 300 |
| 10:41 AM | $320.03 | Down $ -0.38 | $320.03 | $320.03 | 100 |
| 10:41 AM | $320.03 | Up $0.00 | $320.03 | $320.03 | 0 |
| 10:41 AM | $320.03 | Up $0.00 | $320.03 | $320.03 | 0 |
| 10:41 AM | $320.03 | Up $0.00 | $320.03 | $320.03 | 0 |
| 10:40 AM | $320.41 | Down $ -0.99 | $321.77 | $320.41 | 6,800 |
| 10:37 AM | $321.40 | Up $0.59 | $321.40 | $321.40 | 100 |
| 10:37 AM | $321.40 | Up $0.00 | $321.40 | $321.40 | 0 |
| 10:37 AM | $321.40 | Up $0.00 | $321.40 | $321.40 | 0 |
| 10:30 AM | $320.81 | Down $ -1.33 | $321.79 | $320.81 | 1,500 |
| 10:30 AM | $320.81 | Up $0.00 | $321.79 | $320.81 | 0 |
| 10:30 AM | $320.81 | Up $0.00 | $321.79 | $320.81 | 0 |
| 10:30 AM | $320.81 | Up $0.00 | $321.79 | $320.81 | 0 |
| 10:30 AM | $320.81 | Up $0.00 | $321.79 | $320.81 | 0 |
| 10:30 AM | $320.81 | Up $0.00 | $321.79 | $320.81 | 0 |
| 10:30 AM | $320.81 | Up $0.00 | $321.79 | $320.81 | 0 |
| 10:27 AM | $322.14 | Up $0.31 | $322.14 | $322.01 | 1,400 |
| 10:27 AM | $322.14 | Up $0.00 | $322.14 | $322.01 | 0 |
| 10:27 AM | $322.14 | Up $0.00 | $322.14 | $322.01 | 0 |
| 10:26 AM | $321.83 | Down $ -0.12 | $322.00 | $321.65 | 1,300 |
| 10:25 AM | $321.94 | Down $ -0.06 | $321.94 | $321.94 | 100 |
| 10:24 AM | $322.00 | Up $0.01 | $322.00 | $321.81 | 700 |
| 10:23 AM | $321.99 | Up $0.31 | $321.99 | $321.03 | 200 |
| 10:22 AM | $321.68 | Down $ -0.52 | $322.11 | $321.68 | 1,200 |
| 10:21 AM | $322.20 | Down $ -0.41 | $323.49 | $322.20 | 2,100 |
| 10:19 AM | $322.61 | Down $ -0.44 | $322.92 | $322.61 | 400 |
| 10:19 AM | $322.61 | Up $0.00 | $322.92 | $322.61 | 0 |
| 10:18 AM | $323.05 | Up $0.88 | $323.05 | $322.46 | 2,400 |
| 10:17 AM | $322.17 | Up $0.05 | $323.81 | $322.16 | 1,400 |
| 10:16 AM | $322.12 | Down $ -0.19 | $322.12 | $322.11 | 200 |
| 10:15 AM | $322.31 | Up $0.06 | $322.31 | $322.09 | 200 |
| 10:14 AM | $322.25 | Down $ -1.02 | $323.27 | $322.25 | 400 |
| 10:13 AM | $323.27 | Down $ -0.84 | $323.52 | $323.27 | 500 |
| 10:11 AM | $324.11 | Down $ -0.68 | $324.51 | $324.11 | 2,100 |
| 10:11 AM | $324.11 | Up $0.00 | $324.51 | $324.11 | 0 |
| 10:10 AM | $324.79 | Down $ -0.49 | $325.18 | $324.79 | 200 |
| 10:05 AM | $325.28 | Up $2.08 | $325.28 | $323.06 | 3,100 |
| 10:05 AM | $325.28 | Up $0.00 | $325.28 | $323.06 | 0 |
| 10:05 AM | $325.28 | Up $0.00 | $325.28 | $323.06 | 0 |
| 10:05 AM | $325.28 | Up $0.00 | $325.28 | $323.06 | 0 |
| 10:05 AM | $325.28 | Up $0.00 | $325.28 | $323.06 | 0 |
| 10:02 AM | $323.20 | Down $ -0.94 | $323.43 | $323.20 | 700 |
| 10:02 AM | $323.20 | Up $0.00 | $323.43 | $323.20 | 0 |
| 10:02 AM | $323.20 | Up $0.00 | $323.43 | $323.20 | 0 |
| 09:59 AM | $324.14 | Up $0.09 | $324.74 | $324.14 | 1,300 |
| 09:59 AM | $324.14 | Up $0.00 | $324.74 | $324.14 | 0 |
| 09:59 AM | $324.14 | Up $0.00 | $324.74 | $324.14 | 0 |
| 09:57 AM | $324.05 | Down $ -0.95 | $324.27 | $324.05 | 800 |
| 09:57 AM | $324.05 | Up $0.00 | $324.27 | $324.05 | 0 |
| 09:55 AM | $325.00 | Up $1.09 | $325.00 | $323.99 | 3,200 |
| 09:55 AM | $325.00 | Up $0.00 | $325.00 | $323.99 | 0 |
| 09:53 AM | $323.91 | Up $1.42 | $323.91 | $323.68 | 500 |
| 09:53 AM | $323.91 | Up $0.00 | $323.91 | $323.68 | 0 |
| 09:52 AM | $322.49 | Down $ -0.31 | $322.87 | $322.49 | 200 |
| 09:51 AM | $322.80 | Down $ -0.30 | $322.80 | $322.80 | 100 |
| 09:50 AM | $323.10 | Down $ -0.82 | $323.93 | $323.10 | 1,200 |
| 09:49 AM | $323.92 | Down $ -0.33 | $323.92 | $323.92 | 100 |
| 09:48 AM | $324.25 | Down $ -0.12 | $324.25 | $324.25 | 100 |
| 09:47 AM | $324.37 | Down $ -0.64 | $324.37 | $324.05 | 200 |
| 09:44 AM | $325.01 | Down $ -1.34 | $325.20 | $324.98 | 1,000 |
| 09:44 AM | $325.01 | Up $0.00 | $325.20 | $324.98 | 0 |
| 09:44 AM | $325.01 | Up $0.00 | $325.20 | $324.98 | 0 |
| 09:42 AM | $326.35 | Up $2.92 | $326.35 | $325.49 | 4,700 |
| 09:42 AM | $326.35 | Up $0.00 | $326.35 | $325.49 | 0 |
| 09:39 AM | $323.43 | Down $ -1.17 | $324.57 | $323.43 | 600 |
| 09:39 AM | $323.43 | Up $0.00 | $324.57 | $323.43 | 0 |
| 09:39 AM | $323.43 | Up $0.00 | $324.57 | $323.43 | 0 |
| 09:38 AM | $324.60 | Down $ -1.40 | $325.60 | $324.60 | 1,000 |
| 09:37 AM | $326.00 | Down $ -0.76 | $326.02 | $326.00 | 200 |
| 09:35 AM | $326.76 | Down $ -0.22 | $328.02 | $326.00 | 3,600 |
| 09:35 AM | $326.76 | Up $0.00 | $328.02 | $326.00 | 0 |
| 09:33 AM | $326.98 | Up $1.93 | $326.98 | $325.99 | 1,300 |
| 09:33 AM | $326.98 | Up $0.00 | $326.98 | $325.99 | 0 |
| 09:30 AM | $325.05 | Up $3.35 | $325.05 | $322.01 | 2,900 |
| 09:30 AM | $325.05 | Up $0.00 | $325.05 | $322.01 | 0 |
| 09:30 AM | $325.05 | Up $0.00 | $325.05 | $322.01 | 0 |
| Previous close | $321.70 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 24/08/2026 | $321.70 | $318.34 | $322.40 | $315.50 | 238,400 |
| 21/08/2026 | $341.71 | $331.81 | $342.79 | $331.49 | 275,200 |
| 20/08/2026 | $336.92 | $335.92 | $338.15 | $333.85 | 90,900 |
| 19/08/2026 | $339.50 | $336.43 | $339.77 | $333.05 | 304,700 |
| 18/08/2026 | $348.54 | $349.02 | $349.71 | $346.74 | 88,200 |
| 17/08/2026 | $356.38 | $351.56 | $358.99 | $350.20 | 133,300 |
| 14/08/2026 | $354.52 | $355.55 | $358.49 | $352.46 | 126,400 |
| 13/08/2026 | $342.62 | $342.71 | $347.49 | $341.25 | 155,600 |
| 12/08/2026 | $343.97 | $344.13 | $348.24 | $343.00 | 138,700 |
| 11/08/2026 | $342.63 | $338.47 | $343.41 | $338.04 | 209,800 |
| 10/08/2026 | $343.42 | $348.86 | $348.86 | $342.32 | 108,200 |
| 07/08/2026 | $341.25 | $345.61 | $345.61 | $340.84 | 138,700 |
| 06/08/2026 | $348.71 | $352.91 | $356.37 | $348.20 | 195,500 |
| 05/08/2026 | $359.81 | $358.10 | $362.07 | $356.75 | 176,100 |
| 04/08/2026 | $363.50 | $353.00 | $363.66 | $352.82 | 315,700 |
| 31/07/2026 | $337.74 | $330.10 | $346.16 | $330.10 | 262,900 |
| 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 |
Graphs are not available, please refer to the detailed table