Find a quote
BOMBARDIER INC., CL. B, SV
315.50 Up 5.01 (1.59 %)
Delayed : 2026/06/15 10:03:47
- Previous close $310.49
- Opening $317.00
- Today High $317.48
- Today Low $313.17
- Price Bid $315.00
- Price Ask $315.00
- 52 Weeks High $329.16
- 52 Weeks Low $101.25
- Size Bid 4
- Size Ask 4
- Volume 35,586
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:00 AM | $315.50 | Up $0.01 | $315.50 | $315.50 | 100 |
| 09:59 AM | $315.49 | Up $0.28 | $315.50 | $315.49 | 200 |
| 09:56 AM | $315.21 | Up $0.01 | $315.24 | $315.00 | 800 |
| 09:56 AM | $315.21 | Up $0.00 | $315.24 | $315.00 | 0 |
| 09:56 AM | $315.21 | Up $0.00 | $315.24 | $315.00 | 0 |
| 09:55 AM | $315.20 | Down $ -1.54 | $316.35 | $315.20 | 1,100 |
| 09:54 AM | $316.74 | Up $0.56 | $316.74 | $316.74 | 100 |
| 09:53 AM | $316.18 | Up $0.62 | $316.76 | $316.18 | 1,400 |
| 09:48 AM | $315.56 | Down $ -1.44 | $316.69 | $315.25 | 3,400 |
| 09:48 AM | $315.56 | Up $0.00 | $316.69 | $315.25 | 0 |
| 09:48 AM | $315.56 | Up $0.00 | $316.69 | $315.25 | 0 |
| 09:48 AM | $315.56 | Up $0.00 | $316.69 | $315.25 | 0 |
| 09:48 AM | $315.56 | Up $0.00 | $316.69 | $315.25 | 0 |
| 09:47 AM | $317.00 | Up $0.04 | $317.00 | $316.94 | 600 |
| 09:46 AM | $316.96 | Down $ -0.04 | $317.48 | $316.67 | 1,000 |
| 09:45 AM | $317.00 | Up $2.00 | $317.20 | $316.25 | 2,400 |
| 09:43 AM | $315.00 | Up $0.60 | $315.53 | $315.00 | 1,000 |
| 09:43 AM | $315.00 | Up $0.00 | $315.53 | $315.00 | 0 |
| 09:42 AM | $314.40 | Down $ -0.30 | $314.40 | $314.40 | 1,200 |
| 09:40 AM | $314.70 | Down $ -0.30 | $315.00 | $314.68 | 2,600 |
| 09:40 AM | $314.70 | Up $0.00 | $315.00 | $314.68 | 0 |
| 09:39 AM | $315.00 | Down $ -0.77 | $315.50 | $315.00 | 1,100 |
| 09:36 AM | $315.77 | Down $ -0.22 | $317.00 | $315.51 | 5,400 |
| 09:36 AM | $315.77 | Up $0.00 | $317.00 | $315.51 | 0 |
| 09:36 AM | $315.77 | Up $0.00 | $317.00 | $315.51 | 0 |
| 09:35 AM | $315.99 | Up $0.06 | $315.99 | $314.98 | 800 |
| 09:33 AM | $315.93 | Up $0.05 | $315.93 | $315.93 | 100 |
| 09:33 AM | $315.93 | Up $0.00 | $315.93 | $315.93 | 0 |
| 09:32 AM | $315.88 | Up $2.54 | $315.88 | $315.88 | 100 |
| 09:31 AM | $313.34 | Down $ -2.61 | $314.61 | $313.17 | 3,300 |
| 09:30 AM | $315.95 | Up $5.46 | $317.00 | $315.95 | 6,500 |
| Previous close | $310.49 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 | $262.63 | $263.85 | $260.44 | 256,600 |
| 14/05/2026 | $268.17 | $268.60 | $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 |
| 01/05/2026 | $285.83 | $287.26 | $290.48 | $283.97 | 217,700 |
Graphs are not available, please refer to the detailed table