Find a quote

BOMBARDIER INC., CL. B, SV

301.50 Down -4.22 (-1.40 %)

Delayed : 2026/09/11 14:09:34

  • Previous close $305.72
  • Opening $305.72
  • Today High $305.77
  • Today Low $300.67
  • Price Bid $301.15
  • Price Ask $301.15
  • 52 Weeks High $377.77
  • 52 Weeks Low $158.30
  • Size Bid 1
  • Size Ask 6
  • Volume 82,159

Intraday history

Hour Last Change High Low Volume
02:09 PM $301.50 Down $ -0.32 $301.70 $301.50 600
02:08 PM $301.82 Up $0.01 $301.82 $301.82 200
02:03 PM $301.81 Up $0.00 $301.83 $301.81 200
02:03 PM $301.81 Up $0.00 $301.83 $301.81 0
02:03 PM $301.81 Up $0.00 $301.83 $301.81 0
02:03 PM $301.81 Up $0.00 $301.83 $301.81 0
02:03 PM $301.81 Up $0.00 $301.83 $301.81 0
02:00 PM $301.81 Down $ -0.06 $301.92 $301.81 1,200
02:00 PM $301.81 Up $0.00 $301.92 $301.81 0
02:00 PM $301.81 Up $0.00 $301.92 $301.81 0
01:59 PM $301.87 Down $ -0.02 $301.87 $301.87 100
01:57 PM $301.89 Up $0.02 $301.89 $301.89 100
01:57 PM $301.89 Up $0.00 $301.89 $301.89 0
01:55 PM $301.87 Up $0.00 $301.87 $301.87 100
01:55 PM $301.87 Up $0.00 $301.87 $301.87 0
01:52 PM $301.87 Down $ -0.50 $301.87 $301.87 100
01:52 PM $301.87 Up $0.00 $301.87 $301.87 0
01:52 PM $301.87 Up $0.00 $301.87 $301.87 0
01:31 PM $302.37 Down $ -0.11 $302.37 $302.17 200
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:31 PM $302.37 Up $0.00 $302.37 $302.17 0
01:25 PM $302.48 Up $0.36 $302.48 $302.11 200
01:25 PM $302.48 Up $0.00 $302.48 $302.11 0
01:25 PM $302.48 Up $0.00 $302.48 $302.11 0
01:25 PM $302.48 Up $0.00 $302.48 $302.11 0
01:25 PM $302.48 Up $0.00 $302.48 $302.11 0
01:25 PM $302.48 Up $0.00 $302.48 $302.11 0
01:24 PM $302.12 Up $0.42 $302.12 $302.02 900
01:23 PM $301.70 Down $ -0.30 $302.12 $301.70 2,200
01:09 PM $302.00 Up $0.02 $302.00 $302.00 300
01:09 PM $302.00 Up $0.00 $302.00 $302.00 0
01:09 PM $302.00 Up $0.00 $302.00 $302.00 0
01:09 PM $302.00 Up $0.00 $302.00 $302.00 0
01:09 PM $302.00 Up $0.00 $302.00 $302.00 0
01:09 PM $302.00 Up $0.00 $302.00 $302.00 0
01:09 PM $302.00 Up $0.00 $302.00 $302.00 0
01:09 PM $302.00 Up $0.00 $302.00 $302.00 0
01:09 PM $302.00 Up $0.00 $302.00 $302.00 0
01:09 PM $302.00 Up $0.00 $302.00 $302.00 0
01:09 PM $302.00 Up $0.00 $302.00 $302.00 0
01:09 PM $302.00 Up $0.00 $302.00 $302.00 0
01:09 PM $302.00 Up $0.00 $302.00 $302.00 0
01:09 PM $302.00 Up $0.00 $302.00 $302.00 0
01:08 PM $301.98 Up $0.13 $301.98 $301.98 100
01:06 PM $301.85 Down $ -0.07 $301.85 $301.85 100
01:06 PM $301.85 Up $0.00 $301.85 $301.85 0
01:04 PM $301.92 Up $0.35 $301.92 $301.90 300
01:04 PM $301.92 Up $0.00 $301.92 $301.90 0
01:01 PM $301.57 Up $0.73 $301.57 $300.85 2,100
01:01 PM $301.57 Up $0.00 $301.57 $300.85 0
01:01 PM $301.57 Up $0.00 $301.57 $300.85 0
12:57 PM $300.84 Down $ -0.02 $300.84 $300.84 100
12:57 PM $300.84 Up $0.00 $300.84 $300.84 0
12:57 PM $300.84 Up $0.00 $300.84 $300.84 0
12:57 PM $300.84 Up $0.00 $300.84 $300.84 0
12:56 PM $300.86 Down $ -0.19 $300.86 $300.86 100
12:55 PM $301.05 Down $ -0.60 $301.39 $301.05 1,300
12:54 PM $301.65 Down $ -0.35 $301.84 $301.65 400
12:51 PM $302.00 Up $0.12 $302.00 $302.00 200
12:51 PM $302.00 Up $0.00 $302.00 $302.00 0
12:51 PM $302.00 Up $0.00 $302.00 $302.00 0
12:48 PM $301.88 Down $ -0.41 $301.89 $301.88 200
12:48 PM $301.88 Up $0.00 $301.89 $301.88 0
12:48 PM $301.88 Up $0.00 $301.89 $301.88 0
12:47 PM $302.29 Down $ -0.13 $302.29 $302.29 100
12:44 PM $302.42 Down $ -0.20 $302.42 $302.42 1,800
12:44 PM $302.42 Up $0.00 $302.42 $302.42 0
12:44 PM $302.42 Up $0.00 $302.42 $302.42 0
12:41 PM $302.62 Up $0.20 $302.64 $302.14 2,500
12:41 PM $302.62 Up $0.00 $302.64 $302.14 0
12:41 PM $302.62 Up $0.00 $302.64 $302.14 0
12:37 PM $302.42 Up $0.00 $302.42 $302.42 100
12:37 PM $302.42 Up $0.00 $302.42 $302.42 0
12:37 PM $302.42 Up $0.00 $302.42 $302.42 0
12:37 PM $302.42 Up $0.00 $302.42 $302.42 0
12:36 PM $302.42 Down $ -0.31 $302.42 $302.42 100
12:35 PM $302.73 Up $1.52 $302.73 $301.59 6,000
12:32 PM $301.21 Down $ -0.02 $301.21 $301.21 100
12:32 PM $301.21 Up $0.00 $301.21 $301.21 0
12:32 PM $301.21 Up $0.00 $301.21 $301.21 0
12:30 PM $301.23 Down $ -0.17 $301.23 $301.23 200
12:30 PM $301.23 Up $0.00 $301.23 $301.23 0
12:29 PM $301.40 Down $ -0.05 $301.40 $301.40 100
12:28 PM $301.45 Up $0.21 $301.45 $301.45 200
12:25 PM $301.24 Up $0.01 $301.24 $301.24 100
12:25 PM $301.24 Up $0.00 $301.24 $301.24 0
12:25 PM $301.24 Up $0.00 $301.24 $301.24 0
12:23 PM $301.23 Up $0.02 $301.23 $301.23 100
12:23 PM $301.23 Up $0.00 $301.23 $301.23 0
12:19 PM $301.21 Up $0.00 $301.22 $301.21 200
12:19 PM $301.21 Up $0.00 $301.22 $301.21 0
12:19 PM $301.21 Up $0.00 $301.22 $301.21 0
12:19 PM $301.21 Up $0.00 $301.22 $301.21 0
12:16 PM $301.21 Up $0.00 $301.21 $301.21 400
12:16 PM $301.21 Up $0.00 $301.21 $301.21 0
12:16 PM $301.21 Up $0.00 $301.21 $301.21 0
12:14 PM $301.21 Down $ -0.05 $301.21 $301.21 100
12:14 PM $301.21 Up $0.00 $301.21 $301.21 0
12:13 PM $301.26 Up $0.00 $301.26 $301.26 200
12:12 PM $301.26 Up $0.00 $301.26 $301.26 100
12:10 PM $301.26 Up $0.12 $301.26 $301.26 200
12:10 PM $301.26 Up $0.00 $301.26 $301.26 0
12:09 PM $301.14 Down $ -0.14 $301.26 $300.86 400
12:04 PM $301.28 Up $0.00 $301.28 $301.28 100
12:04 PM $301.28 Up $0.00 $301.28 $301.28 0
12:04 PM $301.28 Up $0.00 $301.28 $301.28 0
12:04 PM $301.28 Up $0.00 $301.28 $301.28 0
12:04 PM $301.28 Up $0.00 $301.28 $301.28 0
12:03 PM $301.28 Down $ -0.44 $301.28 $301.28 200
11:57 AM $301.72 Down $ -0.18 $301.95 $301.72 800
11:57 AM $301.72 Up $0.00 $301.95 $301.72 0
11:57 AM $301.72 Up $0.00 $301.95 $301.72 0
11:57 AM $301.72 Up $0.00 $301.95 $301.72 0
11:57 AM $301.72 Up $0.00 $301.95 $301.72 0
11:57 AM $301.72 Up $0.00 $301.95 $301.72 0
11:53 AM $301.90 Down $ -0.51 $301.90 $301.90 100
11:53 AM $301.90 Up $0.00 $301.90 $301.90 0
11:53 AM $301.90 Up $0.00 $301.90 $301.90 0
11:53 AM $301.90 Up $0.00 $301.90 $301.90 0
11:46 AM $302.41 Up $0.00 $302.41 $302.41 100
11:46 AM $302.41 Up $0.00 $302.41 $302.41 0
11:46 AM $302.41 Up $0.00 $302.41 $302.41 0
11:46 AM $302.41 Up $0.00 $302.41 $302.41 0
11:46 AM $302.41 Up $0.00 $302.41 $302.41 0
11:46 AM $302.41 Up $0.00 $302.41 $302.41 0
11:46 AM $302.41 Up $0.00 $302.41 $302.41 0
11:44 AM $302.41 Down $ -0.07 $302.41 $302.41 100
11:44 AM $302.41 Up $0.00 $302.41 $302.41 0
11:37 AM $302.48 Up $0.78 $302.83 $301.28 7,800
11:37 AM $302.48 Up $0.00 $302.83 $301.28 0
11:37 AM $302.48 Up $0.00 $302.83 $301.28 0
11:37 AM $302.48 Up $0.00 $302.83 $301.28 0
11:37 AM $302.48 Up $0.00 $302.83 $301.28 0
11:37 AM $302.48 Up $0.00 $302.83 $301.28 0
11:37 AM $302.48 Up $0.00 $302.83 $301.28 0
11:34 AM $301.71 Up $0.43 $301.71 $301.71 100
11:34 AM $301.71 Up $0.00 $301.71 $301.71 0
11:34 AM $301.71 Up $0.00 $301.71 $301.71 0
11:32 AM $301.28 Up $0.00 $301.28 $301.28 100
11:32 AM $301.28 Up $0.00 $301.28 $301.28 0
11:31 AM $301.28 Down $ -0.43 $301.28 $301.28 100
11:28 AM $301.71 Up $0.43 $301.71 $301.71 700
11:28 AM $301.71 Up $0.00 $301.71 $301.71 0
11:28 AM $301.71 Up $0.00 $301.71 $301.71 0
11:26 AM $301.28 Down $ -0.33 $301.28 $301.28 100
11:26 AM $301.28 Up $0.00 $301.28 $301.28 0
11:25 AM $301.61 Up $0.03 $301.61 $301.58 900
11:24 AM $301.58 Up $0.46 $301.58 $301.14 400
11:23 AM $301.11 Down $ -0.12 $301.13 $301.11 300
11:22 AM $301.23 Up $0.35 $301.64 $301.11 1,700
11:19 AM $300.88 Down $ -0.30 $300.88 $300.88 100
11:19 AM $300.88 Up $0.00 $300.88 $300.88 0
11:19 AM $300.88 Up $0.00 $300.88 $300.88 0
11:16 AM $301.18 Down $ -0.02 $301.20 $301.18 300
11:16 AM $301.18 Up $0.00 $301.20 $301.18 0
11:16 AM $301.18 Up $0.00 $301.20 $301.18 0
11:15 AM $301.20 Down $ -0.04 $301.20 $300.67 1,100
11:14 AM $301.24 Down $ -0.03 $301.24 $301.24 200
11:13 AM $301.27 Down $ -0.11 $301.27 $301.00 1,500
11:12 AM $301.38 Up $0.00 $301.49 $301.10 600
11:10 AM $301.38 Down $ -0.56 $301.38 $301.38 300
11:10 AM $301.38 Up $0.00 $301.38 $301.38 0
11:09 AM $301.94 Down $ -0.35 $301.94 $301.25 400
11:07 AM $302.29 Up $0.29 $302.29 $301.56 200
11:07 AM $302.29 Up $0.00 $302.29 $301.56 0
11:05 AM $302.00 Down $ -0.20 $302.46 $302.00 700
11:05 AM $302.00 Up $0.00 $302.46 $302.00 0
11:01 AM $302.20 Down $ -0.48 $302.20 $302.20 100
11:01 AM $302.20 Up $0.00 $302.20 $302.20 0
11:01 AM $302.20 Up $0.00 $302.20 $302.20 0
11:01 AM $302.20 Up $0.00 $302.20 $302.20 0
10:52 AM $302.68 Down $ -0.01 $302.69 $302.68 600
10:52 AM $302.68 Up $0.00 $302.69 $302.68 0
10:52 AM $302.68 Up $0.00 $302.69 $302.68 0
10:52 AM $302.68 Up $0.00 $302.69 $302.68 0
10:52 AM $302.68 Up $0.00 $302.69 $302.68 0
10:52 AM $302.68 Up $0.00 $302.69 $302.68 0
10:52 AM $302.68 Up $0.00 $302.69 $302.68 0
10:52 AM $302.68 Up $0.00 $302.69 $302.68 0
10:52 AM $302.68 Up $0.00 $302.69 $302.68 0
10:51 AM $302.69 Up $0.69 $303.09 $302.32 5,200
10:44 AM $302.00 Down $ -0.62 $302.27 $302.00 1,000
10:44 AM $302.00 Up $0.00 $302.27 $302.00 0
10:44 AM $302.00 Up $0.00 $302.27 $302.00 0
10:44 AM $302.00 Up $0.00 $302.27 $302.00 0
10:44 AM $302.00 Up $0.00 $302.27 $302.00 0
10:44 AM $302.00 Up $0.00 $302.27 $302.00 0
10:44 AM $302.00 Up $0.00 $302.27 $302.00 0
10:40 AM $302.62 Up $0.43 $302.62 $302.62 200
10:40 AM $302.62 Up $0.00 $302.62 $302.62 0
10:40 AM $302.62 Up $0.00 $302.62 $302.62 0
10:40 AM $302.62 Up $0.00 $302.62 $302.62 0
10:38 AM $302.19 Up $0.33 $302.36 $302.15 900
10:38 AM $302.19 Up $0.00 $302.36 $302.15 0
10:37 AM $301.86 Down $ -0.01 $301.86 $301.77 800
10:35 AM $301.87 Down $ -0.23 $301.87 $301.87 100
10:35 AM $301.87 Up $0.00 $301.87 $301.87 0
10:33 AM $302.10 Down $ -0.38 $302.10 $302.10 200
10:33 AM $302.10 Up $0.00 $302.10 $302.10 0
10:31 AM $302.48 Down $ -0.07 $302.57 $302.48 1,100
10:31 AM $302.48 Up $0.00 $302.57 $302.48 0
10:30 AM $302.55 Down $ -0.21 $302.55 $302.55 100
10:29 AM $302.77 Up $0.00 $302.77 $302.77 100
10:26 AM $302.76 Down $ -0.41 $302.91 $302.76 300
10:26 AM $302.76 Up $0.00 $302.91 $302.76 0
10:26 AM $302.76 Up $0.00 $302.91 $302.76 0
10:22 AM $303.17 Down $ -0.08 $303.17 $303.17 100
10:22 AM $303.17 Up $0.00 $303.17 $303.17 0
10:22 AM $303.17 Up $0.00 $303.17 $303.17 0
10:22 AM $303.17 Up $0.00 $303.17 $303.17 0
10:20 AM $303.25 Up $0.68 $303.25 $303.05 500
10:20 AM $303.25 Up $0.00 $303.25 $303.05 0
10:19 AM $302.58 Down $ -0.10 $302.58 $302.58 100
10:17 AM $302.67 Up $0.30 $302.67 $302.67 200
10:17 AM $302.67 Up $0.00 $302.67 $302.67 0
10:16 AM $302.37 Down $ -0.45 $302.51 $302.37 500
10:12 AM $302.82 Up $0.72 $303.38 $302.04 3,000
10:12 AM $302.82 Up $0.00 $303.38 $302.04 0
10:12 AM $302.82 Up $0.00 $303.38 $302.04 0
10:12 AM $302.82 Up $0.00 $303.38 $302.04 0
10:11 AM $302.10 Up $0.10 $302.10 $301.94 200
10:09 AM $302.00 Down $ -0.36 $302.22 $302.00 2,300
10:09 AM $302.00 Up $0.00 $302.22 $302.00 0
10:08 AM $302.36 Down $ -0.64 $302.42 $302.36 600
10:06 AM $303.00 Down $ -0.51 $303.26 $303.00 1,600
10:06 AM $303.00 Up $0.00 $303.26 $303.00 0
10:05 AM $303.51 Up $0.01 $303.51 $303.51 200
09:57 AM $303.50 Up $0.41 $303.50 $303.50 100
09:57 AM $303.50 Up $0.00 $303.50 $303.50 0
09:57 AM $303.50 Up $0.00 $303.50 $303.50 0
09:57 AM $303.50 Up $0.00 $303.50 $303.50 0
09:57 AM $303.50 Up $0.00 $303.50 $303.50 0
09:57 AM $303.50 Up $0.00 $303.50 $303.50 0
09:57 AM $303.50 Up $0.00 $303.50 $303.50 0
09:57 AM $303.50 Up $0.00 $303.50 $303.50 0
09:56 AM $303.09 Up $0.40 $303.09 $302.70 1,000
09:54 AM $302.69 Up $0.34 $302.69 $302.69 100
09:54 AM $302.69 Up $0.00 $302.69 $302.69 0
09:53 AM $302.35 Down $ -0.02 $302.35 $302.25 400
09:52 AM $302.37 Up $0.33 $302.37 $302.36 300
09:51 AM $302.04 Down $ -0.23 $302.20 $301.98 2,600
09:50 AM $302.27 Down $ -1.23 $303.00 $302.27 800
09:48 AM $303.50 Up $0.00 $303.50 $303.50 100
09:48 AM $303.50 Up $0.00 $303.50 $303.50 0
09:44 AM $303.50 Up $0.25 $303.50 $303.50 100
09:44 AM $303.50 Up $0.00 $303.50 $303.50 0
09:44 AM $303.50 Up $0.00 $303.50 $303.50 0
09:44 AM $303.50 Up $0.00 $303.50 $303.50 0
09:43 AM $303.25 Down $ -1.32 $303.25 $303.25 200
09:42 AM $304.57 Up $0.92 $304.58 $303.70 500
09:41 AM $303.65 Up $0.63 $303.96 $303.26 300
09:40 AM $303.02 Down $ -0.48 $303.50 $303.02 400
09:39 AM $303.50 Up $0.53 $303.65 $303.50 600
09:38 AM $302.97 Up $0.85 $302.97 $302.96 200
09:37 AM $302.12 Up $1.07 $302.12 $302.12 100
09:36 AM $301.05 Down $ -2.52 $304.05 $301.05 5,100
09:35 AM $303.57 Down $ -1.58 $303.57 $303.54 200
09:33 AM $305.15 Down $ -0.08 $305.15 $304.11 700
09:33 AM $305.15 Up $0.00 $305.15 $304.11 0
09:31 AM $305.23 Down $ -0.54 $305.77 $305.23 200
09:31 AM $305.23 Up $0.00 $305.77 $305.23 0
09:30 AM $305.77 Up $0.05 $305.77 $305.72 2,100
Previous close $305.72

One month history

Date Closing Opening High Low Volume
10/09/2026 $305.72 $307.60 $307.61 $304.33 199,600
09/09/2026 $302.88 $305.92 $305.92 $300.00 211,300
08/09/2026 $307.13 $301.00 $309.30 $301.00 350,200
04/09/2026 $315.12 $310.85 $318.98 $310.00 188,700
03/09/2026 $304.30 $298.99 $306.70 $297.99 164,300
02/09/2026 $298.80 $295.65 $299.85 $294.16 148,800
01/09/2026 $301.80 $292.58 $303.35 $290.05 232,200
31/08/2026 $299.84 $304.11 $305.61 $296.47 447,000
28/08/2026 $318.87 $320.32 $322.84 $317.61 141,200
27/08/2026 $325.39 $326.97 $327.60 $323.35 185,200
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
Graphs are not available, please refer to the detailed table