Find a quote

BOMBARDIER INC., CL. B, SV

306.67 Up 1.63 (0.53 %)

Delayed : 2026/06/08 10:45:12

  • Previous close $305.04
  • Opening $310.00
  • Today High $311.00
  • Today Low $303.37
  • Price Bid $305.83
  • Price Ask $305.83
  • 52 Weeks High $329.16
  • 52 Weeks Low $98.42
  • Size Bid 1
  • Size Ask 3
  • Volume 58,493

Intraday history

Hour Last Change High Low Volume
10:45 AM $306.42 Down $ -0.25 $306.91 $306.42 1,000
10:43 AM $306.67 Up $0.32 $306.67 $306.67 100
10:43 AM $306.67 Up $0.00 $306.67 $306.67 0
10:42 AM $306.35 Down $ -0.13 $306.49 $305.96 1,600
10:39 AM $306.48 Up $0.37 $307.00 $306.12 1,800
10:39 AM $306.48 Up $0.00 $307.00 $306.12 0
10:39 AM $306.48 Up $0.00 $307.00 $306.12 0
10:38 AM $306.12 Down $ -0.38 $306.12 $306.12 100
10:36 AM $306.50 Up $0.42 $306.50 $305.87 1,000
10:36 AM $306.50 Up $0.00 $306.50 $305.87 0
10:35 AM $306.08 Up $0.25 $306.08 $306.08 100
10:34 AM $305.83 Up $1.46 $306.00 $304.66 2,200
10:31 AM $304.37 Up $0.24 $304.38 $304.30 400
10:31 AM $304.37 Up $0.00 $304.38 $304.30 0
10:31 AM $304.37 Up $0.00 $304.38 $304.30 0
10:30 AM $304.13 Up $0.63 $304.13 $303.90 400
10:29 AM $303.50 Down $ -0.15 $303.65 $303.37 1,600
10:28 AM $303.65 Down $ -0.58 $303.65 $303.65 100
10:25 AM $304.23 Up $0.03 $304.24 $304.23 200
10:25 AM $304.23 Up $0.00 $304.24 $304.23 0
10:25 AM $304.23 Up $0.00 $304.24 $304.23 0
10:24 AM $304.20 Down $ -0.31 $304.30 $304.11 1,500
10:19 AM $304.51 Down $ -0.49 $304.51 $304.50 1,300
10:19 AM $304.51 Up $0.00 $304.51 $304.50 0
10:19 AM $304.51 Up $0.00 $304.51 $304.50 0
10:19 AM $304.51 Up $0.00 $304.51 $304.50 0
10:19 AM $304.51 Up $0.00 $304.51 $304.50 0
10:17 AM $305.00 Down $ -0.94 $305.18 $304.51 3,400
10:17 AM $305.00 Up $0.00 $305.18 $304.51 0
10:16 AM $305.94 Up $0.05 $306.00 $305.94 700
10:15 AM $305.89 Down $ -0.41 $306.76 $305.89 400
10:14 AM $306.30 Up $0.07 $306.30 $306.01 400
10:13 AM $306.23 Down $ -0.78 $306.75 $306.00 4,100
10:12 AM $307.01 Down $ -0.68 $307.50 $307.00 700
10:11 AM $307.69 Down $ -0.55 $307.71 $307.68 500
10:10 AM $308.24 Up $0.24 $308.24 $307.74 800
10:08 AM $308.00 Down $ -0.09 $308.09 $307.78 800
10:08 AM $308.00 Up $0.00 $308.09 $307.78 0
10:05 AM $308.09 Down $ -0.53 $308.47 $308.09 300
10:05 AM $308.09 Up $0.00 $308.47 $308.09 0
10:05 AM $308.09 Up $0.00 $308.47 $308.09 0
10:04 AM $308.62 Down $ -0.88 $309.33 $308.62 1,500
10:03 AM $309.50 Down $ -0.01 $309.50 $309.50 700
10:02 AM $309.51 Down $ -0.11 $309.51 $309.51 100
10:01 AM $309.62 Up $1.11 $309.62 $309.14 900
10:00 AM $308.51 Down $ -0.07 $308.95 $308.50 800
09:57 AM $308.58 Down $ -1.04 $309.04 $308.58 1,400
09:57 AM $308.58 Up $0.00 $309.04 $308.58 0
09:57 AM $308.58 Up $0.00 $309.04 $308.58 0
09:55 AM $309.62 Down $ -0.32 $309.62 $309.62 100
09:55 AM $309.62 Up $0.00 $309.62 $309.62 0
09:54 AM $309.94 Up $0.14 $310.94 $309.92 500
09:49 AM $309.80 Down $ -0.81 $309.95 $309.60 800
09:49 AM $309.80 Up $0.00 $309.95 $309.60 0
09:49 AM $309.80 Up $0.00 $309.95 $309.60 0
09:49 AM $309.80 Up $0.00 $309.95 $309.60 0
09:49 AM $309.80 Up $0.00 $309.95 $309.60 0
09:48 AM $310.61 Up $0.01 $310.61 $310.60 200
09:47 AM $310.60 Up $0.03 $310.60 $310.60 100
09:46 AM $310.58 Up $0.81 $310.59 $309.64 1,600
09:45 AM $309.76 Down $ -0.76 $311.00 $309.69 3,600
09:43 AM $310.52 Up $1.59 $310.52 $309.40 1,600
09:43 AM $310.52 Up $0.00 $310.52 $309.40 0
09:42 AM $308.93 Down $ -0.87 $308.93 $308.47 900
09:41 AM $309.80 Up $2.74 $309.80 $307.82 200
09:40 AM $307.07 Down $ -3.44 $309.27 $307.07 900
09:39 AM $310.51 Up $0.91 $310.51 $307.98 1,800
09:38 AM $309.60 Up $1.65 $309.60 $309.60 300
09:36 AM $307.95 Up $0.33 $309.09 $307.94 600
09:36 AM $307.95 Up $0.00 $309.09 $307.94 0
09:35 AM $307.62 Up $1.34 $307.62 $307.04 800
09:34 AM $306.28 Down $ -2.72 $307.96 $306.00 3,000
09:33 AM $309.00 Up $1.99 $309.27 $307.15 600
09:32 AM $307.01 Up $0.65 $307.95 $307.00 1,500
09:31 AM $306.36 Down $ -3.36 $309.71 $306.36 1,400
09:30 AM $309.72 Up $4.68 $310.00 $309.72 4,300
Previous close $305.04

One month history

Date Closing Opening High Low Volume
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
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
Graphs are not available, please refer to the detailed table