Find a quote
BOMBARDIER INC., CL. B, SV
294.00 Up 0.44 (0.15 %)
Delayed : 2026/05/27 11:27:42
- Previous close $293.56
- Opening $296.63
- Today High $300.95
- Today Low $292.33
- Price Bid $293.94
- Price Ask $293.94
- 52 Weeks High $303.25
- 52 Weeks Low $89.99
- Size Bid 4
- Size Ask 13
- Volume 164,118
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:24 AM | $294.00 | Down $ -0.17 | $294.00 | $294.00 | 100 |
| 11:20 AM | $294.17 | Down $ -0.36 | $294.17 | $294.01 | 200 |
| 11:20 AM | $294.17 | Up $0.00 | $294.17 | $294.01 | 0 |
| 11:20 AM | $294.17 | Up $0.00 | $294.17 | $294.01 | 0 |
| 11:20 AM | $294.17 | Up $0.00 | $294.17 | $294.01 | 0 |
| 11:18 AM | $294.53 | Up $0.52 | $294.54 | $293.93 | 1,400 |
| 11:18 AM | $294.53 | Up $0.00 | $294.54 | $293.93 | 0 |
| 11:15 AM | $294.01 | Down $ -0.31 | $294.01 | $293.95 | 5,800 |
| 11:15 AM | $294.01 | Up $0.00 | $294.01 | $293.95 | 0 |
| 11:15 AM | $294.01 | Up $0.00 | $294.01 | $293.95 | 0 |
| 11:14 AM | $294.32 | Up $0.32 | $294.32 | $294.00 | 500 |
| 11:13 AM | $294.00 | Up $0.04 | $294.43 | $294.00 | 300 |
| 11:10 AM | $293.97 | Up $0.10 | $293.97 | $293.97 | 100 |
| 11:10 AM | $293.97 | Up $0.00 | $293.97 | $293.97 | 0 |
| 11:10 AM | $293.97 | Up $0.00 | $293.97 | $293.97 | 0 |
| 11:08 AM | $293.87 | Down $ -0.03 | $293.87 | $293.87 | 200 |
| 11:08 AM | $293.87 | Up $0.00 | $293.87 | $293.87 | 0 |
| 11:05 AM | $293.90 | Up $0.17 | $294.33 | $293.90 | 1,300 |
| 11:05 AM | $293.90 | Up $0.00 | $294.33 | $293.90 | 0 |
| 11:05 AM | $293.90 | Up $0.00 | $294.33 | $293.90 | 0 |
| 11:04 AM | $293.73 | Up $0.59 | $293.73 | $292.98 | 400 |
| 11:01 AM | $293.14 | Up $0.39 | $293.14 | $292.94 | 600 |
| 11:01 AM | $293.14 | Up $0.00 | $293.14 | $292.94 | 0 |
| 11:01 AM | $293.14 | Up $0.00 | $293.14 | $292.94 | 0 |
| 11:00 AM | $292.75 | Up $0.42 | $292.75 | $292.35 | 1,000 |
| 10:59 AM | $292.33 | Down $ -0.93 | $293.40 | $292.33 | 3,600 |
| 10:58 AM | $293.26 | Down $ -0.17 | $293.27 | $293.26 | 400 |
| 10:57 AM | $293.43 | Down $ -0.25 | $293.71 | $293.42 | 1,100 |
| 10:56 AM | $293.68 | Down $ -0.05 | $293.68 | $293.68 | 200 |
| 10:55 AM | $293.73 | Down $ -0.27 | $293.73 | $293.73 | 100 |
| 10:54 AM | $294.00 | Down $ -1.00 | $294.36 | $294.00 | 900 |
| 10:53 AM | $295.00 | Up $0.01 | $295.00 | $294.55 | 66,200 |
| 10:51 AM | $294.99 | Down $ -0.03 | $294.99 | $294.99 | 1,700 |
| 10:51 AM | $294.99 | Up $0.00 | $294.99 | $294.99 | 0 |
| 10:50 AM | $295.02 | Down $ -0.22 | $295.04 | $295.02 | 300 |
| 10:49 AM | $295.24 | Down $ -0.76 | $296.00 | $295.24 | 2,600 |
| 10:47 AM | $296.00 | Up $1.00 | $296.00 | $295.61 | 2,800 |
| 10:47 AM | $296.00 | Up $0.00 | $296.00 | $295.61 | 0 |
| 10:45 AM | $295.00 | Down $ -0.17 | $295.00 | $294.87 | 600 |
| 10:45 AM | $295.00 | Up $0.00 | $295.00 | $294.87 | 0 |
| 10:44 AM | $295.17 | Down $ -0.44 | $295.17 | $295.17 | 100 |
| 10:43 AM | $295.61 | Up $1.24 | $295.61 | $294.00 | 900 |
| 10:42 AM | $294.37 | Down $ -0.30 | $294.63 | $294.37 | 500 |
| 10:41 AM | $294.67 | Down $ -0.34 | $295.20 | $294.67 | 1,300 |
| 10:39 AM | $295.01 | Down $ -0.41 | $295.30 | $294.89 | 1,700 |
| 10:39 AM | $295.01 | Up $0.00 | $295.30 | $294.89 | 0 |
| 10:37 AM | $295.42 | Up $0.34 | $295.42 | $295.09 | 400 |
| 10:37 AM | $295.42 | Up $0.00 | $295.42 | $295.09 | 0 |
| 10:36 AM | $295.08 | Up $0.56 | $295.08 | $294.69 | 600 |
| 10:35 AM | $294.52 | Up $0.19 | $294.52 | $294.20 | 200 |
| 10:32 AM | $294.34 | Up $0.00 | $294.34 | $294.34 | 300 |
| 10:32 AM | $294.34 | Up $0.00 | $294.34 | $294.34 | 0 |
| 10:32 AM | $294.34 | Up $0.00 | $294.34 | $294.34 | 0 |
| 10:31 AM | $294.34 | Up $0.00 | $294.34 | $293.74 | 1,100 |
| 10:30 AM | $294.34 | Up $0.71 | $294.55 | $293.62 | 3,900 |
| 10:29 AM | $293.62 | Up $0.02 | $293.62 | $293.16 | 700 |
| 10:27 AM | $293.60 | Up $0.10 | $293.60 | $293.60 | 2,100 |
| 10:27 AM | $293.60 | Up $0.00 | $293.60 | $293.60 | 0 |
| 10:25 AM | $293.50 | Down $ -0.51 | $293.94 | $293.50 | 1,900 |
| 10:25 AM | $293.50 | Up $0.00 | $293.94 | $293.50 | 0 |
| 10:24 AM | $294.01 | Down $ -0.04 | $294.04 | $294.00 | 1,100 |
| 10:23 AM | $294.05 | Down $ -0.47 | $294.54 | $294.05 | 1,100 |
| 10:22 AM | $294.52 | Up $0.01 | $294.52 | $294.52 | 300 |
| 10:21 AM | $294.51 | Down $ -0.04 | $294.51 | $294.50 | 200 |
| 10:20 AM | $294.55 | Up $0.08 | $294.82 | $294.48 | 2,800 |
| 10:19 AM | $294.47 | Down $ -0.74 | $294.93 | $294.47 | 1,400 |
| 10:18 AM | $295.22 | Up $0.01 | $295.22 | $294.82 | 2,900 |
| 10:17 AM | $295.20 | Down $ -0.15 | $295.35 | $295.20 | 400 |
| 10:16 AM | $295.35 | Down $ -0.04 | $295.42 | $295.33 | 1,700 |
| 10:13 AM | $295.39 | Down $ -0.41 | $295.80 | $295.39 | 200 |
| 10:13 AM | $295.39 | Up $0.00 | $295.80 | $295.39 | 0 |
| 10:13 AM | $295.39 | Up $0.00 | $295.80 | $295.39 | 0 |
| 10:11 AM | $295.80 | Up $0.46 | $295.80 | $295.80 | 100 |
| 10:11 AM | $295.80 | Up $0.00 | $295.80 | $295.80 | 0 |
| 10:10 AM | $295.34 | Down $ -0.28 | $295.61 | $295.34 | 2,100 |
| 10:08 AM | $295.62 | Down $ -0.76 | $295.62 | $295.62 | 100 |
| 10:08 AM | $295.62 | Up $0.00 | $295.62 | $295.62 | 0 |
| 10:06 AM | $296.38 | Up $0.74 | $296.38 | $296.38 | 100 |
| 10:06 AM | $296.38 | Up $0.00 | $296.38 | $296.38 | 0 |
| 10:05 AM | $295.64 | Up $0.04 | $296.07 | $295.60 | 800 |
| 10:04 AM | $295.60 | Up $0.03 | $295.61 | $295.60 | 1,500 |
| 10:03 AM | $295.57 | Down $ -0.43 | $295.57 | $295.57 | 100 |
| 10:02 AM | $296.00 | Up $0.43 | $296.01 | $295.51 | 2,900 |
| 10:01 AM | $295.57 | Down $ -0.74 | $295.57 | $295.57 | 100 |
| 10:00 AM | $296.31 | Up $0.98 | $296.31 | $296.31 | 100 |
| 09:59 AM | $295.33 | Down $ -0.40 | $295.73 | $295.32 | 1,600 |
| 09:57 AM | $295.73 | Up $0.11 | $295.73 | $295.73 | 100 |
| 09:57 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 09:56 AM | $295.63 | Up $0.52 | $296.31 | $295.63 | 200 |
| 09:55 AM | $295.10 | Down $ -0.56 | $295.70 | $295.10 | 200 |
| 09:53 AM | $295.66 | Up $0.62 | $295.66 | $294.86 | 1,600 |
| 09:53 AM | $295.66 | Up $0.00 | $295.66 | $294.86 | 0 |
| 09:52 AM | $295.04 | Down $ -0.63 | $295.10 | $295.04 | 800 |
| 09:50 AM | $295.67 | Up $0.66 | $295.67 | $295.67 | 100 |
| 09:50 AM | $295.67 | Up $0.00 | $295.67 | $295.67 | 0 |
| 09:49 AM | $295.01 | Up $0.18 | $295.01 | $295.01 | 100 |
| 09:47 AM | $294.83 | Down $ -0.44 | $295.28 | $294.83 | 1,000 |
| 09:47 AM | $294.83 | Up $0.00 | $295.28 | $294.83 | 0 |
| 09:44 AM | $295.27 | Down $ -0.73 | $296.04 | $295.27 | 600 |
| 09:44 AM | $295.27 | Up $0.00 | $296.04 | $295.27 | 0 |
| 09:44 AM | $295.27 | Up $0.00 | $296.04 | $295.27 | 0 |
| 09:43 AM | $296.00 | Down $ -0.06 | $296.80 | $296.00 | 400 |
| 09:38 AM | $296.06 | Down $ -0.41 | $296.06 | $296.00 | 1,300 |
| 09:38 AM | $296.06 | Up $0.00 | $296.06 | $296.00 | 0 |
| 09:38 AM | $296.06 | Up $0.00 | $296.06 | $296.00 | 0 |
| 09:38 AM | $296.06 | Up $0.00 | $296.06 | $296.00 | 0 |
| 09:38 AM | $296.06 | Up $0.00 | $296.06 | $296.00 | 0 |
| 09:37 AM | $296.47 | Down $ -0.83 | $296.52 | $296.47 | 200 |
| 09:35 AM | $297.30 | Up $0.33 | $297.30 | $296.99 | 600 |
| 09:35 AM | $297.30 | Up $0.00 | $297.30 | $296.99 | 0 |
| 09:34 AM | $296.97 | Down $ -1.03 | $297.16 | $296.80 | 2,900 |
| 09:33 AM | $298.00 | Down $ -0.05 | $298.00 | $298.00 | 200 |
| 09:32 AM | $298.05 | Down $ -2.90 | $300.00 | $297.90 | 6,200 |
| 09:31 AM | $300.95 | Up $4.32 | $300.95 | $296.66 | 9,100 |
| 09:30 AM | $296.63 | Up $3.07 | $296.63 | $296.63 | 4,900 |
| Previous close | $293.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 30/04/2026 | $288.64 | $278.92 | $288.90 | $278.16 | 615,000 |
| 29/04/2026 | $239.31 | $236.51 | $239.85 | $236.51 | 157,600 |
| 28/04/2026 | $235.80 | $237.74 | $239.86 | $235.48 | 167,700 |
| 27/04/2026 | $239.64 | $240.00 | $240.32 | $236.66 | 168,800 |
| 24/04/2026 | $242.46 | $243.82 | $243.82 | $241.77 | 98,700 |
| 23/04/2026 | $245.72 | $250.56 | $251.11 | $245.08 | 215,600 |
| 22/04/2026 | $250.59 | $249.86 | $251.79 | $249.24 | 125,800 |
| 21/04/2026 | $256.90 | $256.66 | $259.37 | $255.11 | 174,700 |
| 20/04/2026 | $262.84 | $264.51 | $265.02 | $262.23 | 76,800 |
| 17/04/2026 | $267.00 | $266.54 | $268.55 | $264.58 | 196,100 |
| 16/04/2026 | $260.33 | $256.00 | $261.58 | $256.00 | 199,800 |
| 15/04/2026 | $269.00 | $272.00 | $272.24 | $266.83 | 200,900 |
| 14/04/2026 | $278.01 | $273.71 | $278.25 | $272.61 | 256,600 |
Graphs are not available, please refer to the detailed table