Find a quote
BOMBARDIER INC., CL. B, SV
302.13 Up 3.88 (1.28 %)
Delayed : 2026/05/29 11:55:39
- Previous close $298.25
- Opening $299.80
- Today High $304.00
- Today Low $293.92
- Price Bid $301.57
- Price Ask $301.57
- 52 Weeks High $304.00
- 52 Weeks Low $92.30
- Size Bid 2
- Size Ask 2
- Volume 214,953
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:55 AM | $302.13 | Up $0.00 | $302.39 | $301.85 | 3,600 |
| 11:54 AM | $302.13 | Down $ -0.21 | $302.13 | $301.99 | 2,200 |
| 11:52 AM | $302.34 | Up $0.06 | $302.45 | $301.59 | 3,000 |
| 11:52 AM | $302.34 | Up $0.00 | $302.45 | $301.59 | 0 |
| 11:50 AM | $302.28 | Down $ -0.72 | $302.70 | $302.28 | 700 |
| 11:50 AM | $302.28 | Up $0.00 | $302.70 | $302.28 | 0 |
| 11:49 AM | $303.00 | Up $0.02 | $303.25 | $303.00 | 400 |
| 11:48 AM | $302.98 | Down $ -0.37 | $303.34 | $302.87 | 1,100 |
| 11:47 AM | $303.35 | Down $ -0.26 | $303.64 | $303.35 | 300 |
| 11:46 AM | $303.61 | Down $ -0.21 | $303.61 | $303.60 | 300 |
| 11:45 AM | $303.82 | Down $ -0.09 | $304.00 | $303.68 | 5,500 |
| 11:44 AM | $303.91 | Up $0.81 | $303.91 | $303.17 | 4,400 |
| 11:43 AM | $303.10 | Up $0.37 | $303.10 | $302.73 | 12,700 |
| 11:42 AM | $302.73 | Up $0.00 | $302.73 | $302.73 | 100 |
| 11:41 AM | $302.73 | Up $0.38 | $302.73 | $302.46 | 1,400 |
| 11:40 AM | $302.35 | Up $0.35 | $302.35 | $302.00 | 1,900 |
| 11:39 AM | $302.00 | Up $0.45 | $302.25 | $301.80 | 8,200 |
| 11:38 AM | $301.55 | Up $0.14 | $301.55 | $301.25 | 1,000 |
| 11:36 AM | $301.41 | Up $0.59 | $301.41 | $301.13 | 1,200 |
| 11:36 AM | $301.41 | Up $0.00 | $301.41 | $301.13 | 0 |
| 11:35 AM | $300.82 | Down $ -0.43 | $301.06 | $300.82 | 1,600 |
| 11:34 AM | $301.25 | Up $0.00 | $301.36 | $301.25 | 900 |
| 11:33 AM | $301.25 | Up $0.01 | $301.25 | $301.24 | 1,800 |
| 11:32 AM | $301.24 | Down $ -0.26 | $301.24 | $301.19 | 300 |
| 11:31 AM | $301.50 | Up $0.31 | $301.50 | $301.36 | 500 |
| 11:30 AM | $301.19 | Up $0.39 | $301.19 | $300.79 | 4,300 |
| 11:29 AM | $300.80 | Down $ -0.30 | $301.05 | $300.79 | 400 |
| 11:28 AM | $301.10 | Up $0.16 | $301.10 | $301.10 | 100 |
| 11:27 AM | $300.94 | Down $ -0.22 | $300.94 | $300.94 | 200 |
| 11:26 AM | $301.16 | Up $0.85 | $301.16 | $300.33 | 3,500 |
| 11:25 AM | $300.31 | Up $0.80 | $300.31 | $299.60 | 3,300 |
| 11:23 AM | $299.51 | Up $0.42 | $299.51 | $299.46 | 300 |
| 11:23 AM | $299.51 | Up $0.00 | $299.51 | $299.46 | 0 |
| 11:22 AM | $299.09 | Up $0.39 | $299.09 | $298.87 | 600 |
| 11:21 AM | $298.70 | Up $0.02 | $298.70 | $298.69 | 600 |
| 11:20 AM | $298.68 | Up $0.11 | $298.68 | $298.52 | 200 |
| 11:19 AM | $298.57 | Up $0.17 | $298.57 | $298.49 | 400 |
| 11:18 AM | $298.40 | Up $1.03 | $298.40 | $297.89 | 2,900 |
| 11:14 AM | $297.37 | Down $ -0.02 | $297.67 | $297.37 | 400 |
| 11:14 AM | $297.37 | Up $0.00 | $297.67 | $297.37 | 0 |
| 11:14 AM | $297.37 | Up $0.00 | $297.67 | $297.37 | 0 |
| 11:14 AM | $297.37 | Up $0.00 | $297.67 | $297.37 | 0 |
| 11:13 AM | $297.39 | Up $0.10 | $297.53 | $297.16 | 5,800 |
| 11:11 AM | $297.29 | Up $0.33 | $297.29 | $297.13 | 200 |
| 11:11 AM | $297.29 | Up $0.00 | $297.29 | $297.13 | 0 |
| 11:10 AM | $296.96 | Up $0.38 | $296.96 | $296.58 | 1,200 |
| 11:09 AM | $296.58 | Down $ -0.47 | $296.94 | $296.57 | 1,200 |
| 11:08 AM | $297.05 | Down $ -0.18 | $297.30 | $296.80 | 300 |
| 11:07 AM | $297.23 | Up $0.03 | $297.23 | $296.70 | 2,500 |
| 11:06 AM | $297.20 | Up $0.27 | $297.20 | $296.74 | 800 |
| 11:03 AM | $296.93 | Down $ -0.32 | $296.93 | $296.93 | 100 |
| 11:03 AM | $296.93 | Up $0.00 | $296.93 | $296.93 | 0 |
| 11:03 AM | $296.93 | Up $0.00 | $296.93 | $296.93 | 0 |
| 11:02 AM | $297.25 | Up $0.27 | $297.25 | $297.25 | 100 |
| 10:59 AM | $296.98 | Down $ -0.51 | $297.48 | $296.98 | 7,700 |
| 10:59 AM | $296.98 | Up $0.00 | $297.48 | $296.98 | 0 |
| 10:59 AM | $296.98 | Up $0.00 | $297.48 | $296.98 | 0 |
| 10:57 AM | $297.49 | Down $ -0.27 | $297.76 | $297.49 | 600 |
| 10:57 AM | $297.49 | Up $0.00 | $297.76 | $297.49 | 0 |
| 10:54 AM | $297.77 | Down $ -0.23 | $297.77 | $297.77 | 100 |
| 10:54 AM | $297.77 | Up $0.00 | $297.77 | $297.77 | 0 |
| 10:54 AM | $297.77 | Up $0.00 | $297.77 | $297.77 | 0 |
| 10:53 AM | $297.99 | Up $0.38 | $297.99 | $297.99 | 100 |
| 10:52 AM | $297.61 | Up $0.15 | $297.90 | $297.44 | 900 |
| 10:51 AM | $297.46 | Down $ -0.03 | $297.50 | $297.15 | 10,100 |
| 10:50 AM | $297.49 | Up $0.59 | $297.50 | $296.82 | 3,400 |
| 10:47 AM | $296.91 | Down $ -0.13 | $297.37 | $296.90 | 2,000 |
| 10:47 AM | $296.91 | Up $0.00 | $297.37 | $296.90 | 0 |
| 10:47 AM | $296.91 | Up $0.00 | $297.37 | $296.90 | 0 |
| 10:46 AM | $297.03 | Up $0.24 | $297.03 | $297.03 | 200 |
| 10:45 AM | $296.79 | Down $ -0.03 | $297.28 | $296.79 | 2,200 |
| 10:41 AM | $296.82 | Down $ -0.11 | $296.82 | $296.82 | 700 |
| 10:41 AM | $296.82 | Up $0.00 | $296.82 | $296.82 | 0 |
| 10:41 AM | $296.82 | Up $0.00 | $296.82 | $296.82 | 0 |
| 10:41 AM | $296.82 | Up $0.00 | $296.82 | $296.82 | 0 |
| 10:38 AM | $296.93 | Down $ -0.74 | $297.18 | $296.58 | 1,900 |
| 10:38 AM | $296.93 | Up $0.00 | $297.18 | $296.58 | 0 |
| 10:38 AM | $296.93 | Up $0.00 | $297.18 | $296.58 | 0 |
| 10:37 AM | $297.67 | Up $0.01 | $298.13 | $297.67 | 200 |
| 10:36 AM | $297.66 | Down $ -0.35 | $297.66 | $297.66 | 100 |
| 10:34 AM | $298.00 | Up $0.85 | $298.00 | $297.43 | 1,200 |
| 10:34 AM | $298.00 | Up $0.00 | $298.00 | $297.43 | 0 |
| 10:33 AM | $297.15 | Up $0.72 | $297.15 | $296.67 | 900 |
| 10:32 AM | $296.43 | Down $ -0.46 | $296.43 | $296.04 | 1,600 |
| 10:31 AM | $296.89 | Down $ -0.02 | $296.92 | $296.89 | 400 |
| 10:30 AM | $296.91 | Up $0.51 | $296.91 | $296.39 | 600 |
| 10:29 AM | $296.40 | Up $0.42 | $296.49 | $296.00 | 2,300 |
| 10:28 AM | $295.98 | Up $1.78 | $296.30 | $294.15 | 5,500 |
| 10:27 AM | $294.20 | Up $0.28 | $294.20 | $294.20 | 100 |
| 10:26 AM | $293.92 | Down $ -1.58 | $295.88 | $293.92 | 4,900 |
| 10:25 AM | $295.50 | Up $0.04 | $295.50 | $295.50 | 300 |
| 10:24 AM | $295.46 | Up $0.03 | $295.50 | $295.46 | 1,000 |
| 10:23 AM | $295.43 | Up $1.10 | $295.94 | $294.51 | 5,600 |
| 10:22 AM | $294.33 | Down $ -0.93 | $295.25 | $294.33 | 3,700 |
| 10:21 AM | $295.26 | Down $ -0.39 | $295.95 | $295.26 | 1,200 |
| 10:20 AM | $295.65 | Up $0.00 | $295.65 | $295.65 | 200 |
| 10:18 AM | $295.65 | Down $ -0.35 | $295.94 | $295.65 | 800 |
| 10:18 AM | $295.65 | Up $0.00 | $295.94 | $295.65 | 0 |
| 10:16 AM | $296.00 | Down $ -0.44 | $296.20 | $296.00 | 900 |
| 10:16 AM | $296.00 | Up $0.00 | $296.20 | $296.00 | 0 |
| 10:14 AM | $296.44 | Down $ -0.59 | $296.68 | $296.44 | 2,400 |
| 10:14 AM | $296.44 | Up $0.00 | $296.68 | $296.44 | 0 |
| 10:12 AM | $297.03 | Up $0.01 | $297.03 | $297.02 | 900 |
| 10:12 AM | $297.03 | Up $0.00 | $297.03 | $297.02 | 0 |
| 10:10 AM | $297.02 | Up $0.06 | $297.02 | $297.02 | 100 |
| 10:10 AM | $297.02 | Up $0.00 | $297.02 | $297.02 | 0 |
| 10:09 AM | $296.96 | Down $ -0.22 | $297.24 | $296.79 | 2,300 |
| 10:08 AM | $297.18 | Up $0.18 | $297.18 | $296.80 | 600 |
| 10:07 AM | $297.00 | Down $ -0.65 | $297.47 | $297.00 | 2,400 |
| 10:06 AM | $297.65 | Down $ -0.56 | $298.29 | $297.65 | 1,200 |
| 10:05 AM | $298.21 | Down $ -0.71 | $298.21 | $298.15 | 900 |
| 10:04 AM | $298.92 | Down $ -0.24 | $299.10 | $298.92 | 300 |
| 10:03 AM | $299.16 | Up $0.00 | $299.16 | $299.15 | 300 |
| 10:01 AM | $299.16 | Up $0.09 | $299.16 | $298.68 | 1,900 |
| 10:01 AM | $299.16 | Up $0.00 | $299.16 | $298.68 | 0 |
| 10:00 AM | $299.07 | Up $0.30 | $299.07 | $299.07 | 100 |
| 09:59 AM | $298.77 | Down $ -1.00 | $299.45 | $298.77 | 900 |
| 09:58 AM | $299.77 | Down $ -0.06 | $299.77 | $299.77 | 600 |
| 09:56 AM | $299.83 | Up $0.11 | $300.00 | $299.83 | 800 |
| 09:56 AM | $299.83 | Up $0.00 | $300.00 | $299.83 | 0 |
| 09:55 AM | $299.72 | Down $ -0.02 | $299.75 | $299.72 | 400 |
| 09:54 AM | $299.74 | Down $ -0.07 | $299.74 | $299.25 | 300 |
| 09:53 AM | $299.81 | Up $0.19 | $299.81 | $299.71 | 300 |
| 09:52 AM | $299.62 | Up $0.17 | $299.62 | $299.25 | 400 |
| 09:51 AM | $299.46 | Up $0.31 | $299.59 | $299.46 | 800 |
| 09:50 AM | $299.14 | Down $ -2.19 | $301.04 | $299.14 | 2,000 |
| 09:49 AM | $301.33 | Up $0.31 | $301.33 | $300.98 | 1,400 |
| 09:48 AM | $301.02 | Up $0.62 | $301.02 | $300.62 | 1,100 |
| 09:47 AM | $300.40 | Down $ -0.49 | $300.41 | $300.40 | 600 |
| 09:46 AM | $300.89 | Down $ -0.03 | $300.91 | $300.43 | 300 |
| 09:45 AM | $300.92 | Up $0.67 | $301.41 | $300.91 | 6,800 |
| 09:44 AM | $300.25 | Down $ -0.61 | $301.75 | $300.19 | 2,700 |
| 09:43 AM | $300.86 | Down $ -0.11 | $301.80 | $300.60 | 5,100 |
| 09:42 AM | $300.97 | Down $ -0.01 | $300.98 | $300.97 | 300 |
| 09:41 AM | $300.98 | Up $0.39 | $300.98 | $300.58 | 200 |
| 09:40 AM | $300.59 | Down $ -0.48 | $301.07 | $300.59 | 1,500 |
| 09:39 AM | $301.07 | Down $ -0.39 | $301.07 | $301.07 | 100 |
| 09:38 AM | $301.46 | Up $0.56 | $301.48 | $300.90 | 1,500 |
| 09:37 AM | $300.90 | Down $ -0.04 | $300.93 | $300.34 | 2,800 |
| 09:36 AM | $300.94 | Up $1.24 | $300.94 | $299.75 | 500 |
| 09:35 AM | $299.70 | Down $ -0.07 | $300.00 | $299.35 | 10,000 |
| 09:34 AM | $299.77 | Down $ -0.02 | $299.79 | $299.77 | 300 |
| 09:33 AM | $299.79 | Up $0.87 | $299.84 | $298.90 | 400 |
| 09:32 AM | $298.93 | Down $ -0.94 | $299.48 | $298.93 | 1,700 |
| 09:31 AM | $299.87 | Down $ -0.07 | $299.88 | $299.87 | 300 |
| 09:30 AM | $299.94 | Up $1.69 | $299.94 | $299.80 | 3,900 |
| Previous close | $298.25 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table