Find a quote
BOMBARDIER INC., CL. B, SV
324.19 Up 3.94 (1.22 %)
Delayed : 2026/08/27 10:49:50
- Previous close $320.25
- Opening $320.41
- Today High $325.75
- Today Low $319.96
- Price Bid $324.10
- Price Ask $324.10
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 4
- Size Ask 2
- Volume 72,520
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:49 AM | $324.19 | Up $0.20 | $324.30 | $323.90 | 700 |
| 10:47 AM | $323.99 | Up $0.00 | $323.99 | $323.99 | 100 |
| 10:47 AM | $323.99 | Up $0.00 | $323.99 | $323.99 | 0 |
| 10:46 AM | $323.99 | Up $0.00 | $323.99 | $323.99 | 100 |
| 10:45 AM | $323.99 | Up $0.00 | $323.99 | $323.99 | 100 |
| 10:44 AM | $323.99 | Up $0.01 | $323.99 | $323.99 | 100 |
| 10:38 AM | $323.97 | Up $0.71 | $323.97 | $323.45 | 3,200 |
| 10:38 AM | $323.97 | Up $0.00 | $323.97 | $323.45 | 0 |
| 10:38 AM | $323.97 | Up $0.00 | $323.97 | $323.45 | 0 |
| 10:38 AM | $323.97 | Up $0.00 | $323.97 | $323.45 | 0 |
| 10:38 AM | $323.97 | Up $0.00 | $323.97 | $323.45 | 0 |
| 10:38 AM | $323.97 | Up $0.00 | $323.97 | $323.45 | 0 |
| 10:31 AM | $323.26 | Down $ -0.44 | $323.54 | $323.26 | 800 |
| 10:31 AM | $323.26 | Up $0.00 | $323.54 | $323.26 | 0 |
| 10:31 AM | $323.26 | Up $0.00 | $323.54 | $323.26 | 0 |
| 10:31 AM | $323.26 | Up $0.00 | $323.54 | $323.26 | 0 |
| 10:31 AM | $323.26 | Up $0.00 | $323.54 | $323.26 | 0 |
| 10:31 AM | $323.26 | Up $0.00 | $323.54 | $323.26 | 0 |
| 10:31 AM | $323.26 | Up $0.00 | $323.54 | $323.26 | 0 |
| 10:30 AM | $323.70 | Up $0.29 | $323.90 | $323.63 | 8,300 |
| 10:29 AM | $323.41 | Down $ -0.41 | $323.82 | $323.41 | 2,700 |
| 10:28 AM | $323.83 | Up $0.74 | $323.83 | $323.09 | 1,600 |
| 10:27 AM | $323.09 | Up $0.00 | $323.09 | $323.09 | 100 |
| 10:26 AM | $323.09 | Up $0.38 | $323.09 | $323.09 | 100 |
| 10:22 AM | $322.70 | Up $0.32 | $322.70 | $322.60 | 3,800 |
| 10:22 AM | $322.70 | Up $0.00 | $322.70 | $322.60 | 0 |
| 10:22 AM | $322.70 | Up $0.00 | $322.70 | $322.60 | 0 |
| 10:22 AM | $322.70 | Up $0.00 | $322.70 | $322.60 | 0 |
| 10:20 AM | $322.38 | Up $0.64 | $322.38 | $321.74 | 5,500 |
| 10:20 AM | $322.38 | Up $0.00 | $322.38 | $321.74 | 0 |
| 10:19 AM | $321.74 | Up $0.00 | $321.74 | $321.60 | 200 |
| 10:17 AM | $321.73 | Down $0.00 | $321.73 | $321.73 | 100 |
| 10:17 AM | $321.73 | Up $0.00 | $321.73 | $321.73 | 0 |
| 10:15 AM | $321.74 | Up $0.55 | $321.74 | $321.69 | 200 |
| 10:15 AM | $321.74 | Up $0.00 | $321.74 | $321.69 | 0 |
| 10:13 AM | $321.19 | Down $ -0.21 | $321.66 | $321.05 | 5,000 |
| 10:13 AM | $321.19 | Up $0.00 | $321.66 | $321.05 | 0 |
| 10:11 AM | $321.40 | Down $ -0.39 | $321.40 | $321.40 | 100 |
| 10:11 AM | $321.40 | Up $0.00 | $321.40 | $321.40 | 0 |
| 10:10 AM | $321.79 | Up $0.29 | $321.79 | $321.79 | 100 |
| 10:09 AM | $321.50 | Down $ -0.33 | $321.83 | $321.50 | 800 |
| 10:07 AM | $321.83 | Down $ -0.13 | $321.92 | $321.72 | 500 |
| 10:07 AM | $321.83 | Up $0.00 | $321.92 | $321.72 | 0 |
| 10:06 AM | $321.96 | Down $ -1.46 | $323.64 | $321.96 | 2,700 |
| 10:04 AM | $323.42 | Up $0.51 | $323.42 | $323.18 | 600 |
| 10:04 AM | $323.42 | Up $0.00 | $323.42 | $323.18 | 0 |
| 10:02 AM | $322.91 | Down $ -0.55 | $323.16 | $322.91 | 500 |
| 10:02 AM | $322.91 | Up $0.00 | $323.16 | $322.91 | 0 |
| 10:01 AM | $323.46 | Up $0.00 | $323.46 | $323.46 | 200 |
| 10:00 AM | $323.46 | Up $0.30 | $323.46 | $322.79 | 500 |
| 09:59 AM | $323.16 | Up $0.98 | $323.16 | $322.69 | 300 |
| 09:58 AM | $322.18 | Down $ -0.24 | $322.20 | $322.17 | 300 |
| 09:57 AM | $322.42 | Down $ -0.53 | $322.93 | $321.98 | 1,100 |
| 09:56 AM | $322.95 | Down $ -0.55 | $322.95 | $322.95 | 100 |
| 09:55 AM | $323.50 | Down $ -2.03 | $324.59 | $323.31 | 1,800 |
| 09:53 AM | $325.53 | Up $1.32 | $325.53 | $324.73 | 600 |
| 09:53 AM | $325.53 | Up $0.00 | $325.53 | $324.73 | 0 |
| 09:52 AM | $324.21 | Down $ -0.30 | $324.32 | $324.21 | 300 |
| 09:51 AM | $324.51 | Down $ -0.39 | $324.51 | $324.50 | 500 |
| 09:50 AM | $324.90 | Down $ -0.13 | $324.90 | $324.77 | 400 |
| 09:49 AM | $325.03 | Up $0.57 | $325.75 | $325.03 | 1,000 |
| 09:48 AM | $324.46 | Down $ -0.40 | $324.46 | $324.46 | 100 |
| 09:46 AM | $324.86 | Down $ -0.15 | $325.01 | $324.86 | 400 |
| 09:46 AM | $324.86 | Up $0.00 | $325.01 | $324.86 | 0 |
| 09:45 AM | $325.01 | Up $1.31 | $325.74 | $323.71 | 7,300 |
| 09:43 AM | $323.71 | Up $0.53 | $323.96 | $323.25 | 4,500 |
| 09:43 AM | $323.71 | Up $0.00 | $323.96 | $323.25 | 0 |
| 09:42 AM | $323.18 | Down $ -0.05 | $323.26 | $322.75 | 2,300 |
| 09:40 AM | $323.22 | Down $ -0.17 | $323.22 | $323.22 | 100 |
| 09:40 AM | $323.22 | Up $0.00 | $323.22 | $323.22 | 0 |
| 09:39 AM | $323.39 | Up $0.60 | $323.97 | $323.39 | 2,600 |
| 09:38 AM | $322.79 | Down $ -0.57 | $323.00 | $322.79 | 300 |
| 09:37 AM | $323.36 | Down $ -0.61 | $323.68 | $322.76 | 4,200 |
| 09:35 AM | $323.97 | Down $ -0.84 | $323.97 | $323.86 | 200 |
| 09:35 AM | $323.97 | Up $0.00 | $323.97 | $323.86 | 0 |
| 09:34 AM | $324.81 | Up $0.82 | $324.81 | $324.81 | 100 |
| 09:33 AM | $323.99 | Down $ -1.42 | $325.27 | $323.68 | 800 |
| 09:32 AM | $325.41 | Up $4.75 | $325.41 | $321.80 | 1,400 |
| 09:30 AM | $320.66 | Up $0.41 | $320.66 | $319.96 | 1,800 |
| 09:30 AM | $320.66 | Up $0.00 | $320.66 | $319.96 | 0 |
| Previous close | $320.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 26/08/2026 | $320.25 | $323.08 | $326.50 | $319.83 | 228,700 |
| 25/08/2026 | $315.65 | $320.35 | $320.43 | $314.81 | 388,900 |
| 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 |
Graphs are not available, please refer to the detailed table