Find a quote
BOMBARDIER INC., CL. B, SV
303.57 Down -1.41 (-0.46 %)
Delayed : 2026/09/18 12:41:14
- Previous close $304.98
- Opening $304.23
- Today High $305.83
- Today Low $302.80
- Price Bid $303.26
- Price Ask $303.26
- 52 Weeks High $377.77
- 52 Weeks Low $175.83
- Size Bid 1
- Size Ask 3
- Volume 22,974
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:40 PM | $303.57 | Down $ -0.34 | $303.57 | $303.57 | 100 |
| 12:20 PM | $303.91 | Up $0.05 | $303.91 | $303.89 | 400 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:20 PM | $303.91 | Up $0.00 | $303.91 | $303.89 | 0 |
| 12:19 PM | $303.86 | Up $0.36 | $303.86 | $303.71 | 500 |
| 12:15 PM | $303.50 | Up $0.00 | $303.50 | $303.47 | 400 |
| 12:15 PM | $303.50 | Up $0.00 | $303.50 | $303.47 | 0 |
| 12:15 PM | $303.50 | Up $0.00 | $303.50 | $303.47 | 0 |
| 12:15 PM | $303.50 | Up $0.00 | $303.50 | $303.47 | 0 |
| 12:14 PM | $303.50 | Down $ -0.16 | $303.50 | $303.50 | 100 |
| 12:05 PM | $303.66 | Up $0.07 | $303.66 | $303.66 | 100 |
| 12:05 PM | $303.66 | Up $0.00 | $303.66 | $303.66 | 0 |
| 12:05 PM | $303.66 | Up $0.00 | $303.66 | $303.66 | 0 |
| 12:05 PM | $303.66 | Up $0.00 | $303.66 | $303.66 | 0 |
| 12:05 PM | $303.66 | Up $0.00 | $303.66 | $303.66 | 0 |
| 12:05 PM | $303.66 | Up $0.00 | $303.66 | $303.66 | 0 |
| 12:05 PM | $303.66 | Up $0.00 | $303.66 | $303.66 | 0 |
| 12:05 PM | $303.66 | Up $0.00 | $303.66 | $303.66 | 0 |
| 12:05 PM | $303.66 | Up $0.00 | $303.66 | $303.66 | 0 |
| 12:03 PM | $303.59 | Down $ -0.01 | $303.59 | $303.59 | 200 |
| 12:03 PM | $303.59 | Up $0.00 | $303.59 | $303.59 | 0 |
| 12:01 PM | $303.60 | Up $0.00 | $303.60 | $303.60 | 100 |
| 12:01 PM | $303.60 | Up $0.00 | $303.60 | $303.60 | 0 |
| 12:00 PM | $303.60 | Down $ -0.19 | $303.60 | $303.60 | 100 |
| 11:56 AM | $303.80 | Down $ -0.04 | $304.00 | $303.80 | 200 |
| 11:56 AM | $303.80 | Up $0.00 | $304.00 | $303.80 | 0 |
| 11:56 AM | $303.80 | Up $0.00 | $304.00 | $303.80 | 0 |
| 11:56 AM | $303.80 | Up $0.00 | $304.00 | $303.80 | 0 |
| 11:55 AM | $303.84 | Down $ -0.65 | $304.00 | $303.84 | 200 |
| 11:51 AM | $304.49 | Down $ -0.62 | $304.49 | $304.49 | 100 |
| 11:51 AM | $304.49 | Up $0.00 | $304.49 | $304.49 | 0 |
| 11:51 AM | $304.49 | Up $0.00 | $304.49 | $304.49 | 0 |
| 11:51 AM | $304.49 | Up $0.00 | $304.49 | $304.49 | 0 |
| 11:48 AM | $305.11 | Down $ -0.10 | $305.11 | $305.11 | 100 |
| 11:48 AM | $305.11 | Up $0.00 | $305.11 | $305.11 | 0 |
| 11:48 AM | $305.11 | Up $0.00 | $305.11 | $305.11 | 0 |
| 11:42 AM | $305.21 | Down $ -0.04 | $305.21 | $305.21 | 100 |
| 11:42 AM | $305.21 | Up $0.00 | $305.21 | $305.21 | 0 |
| 11:42 AM | $305.21 | Up $0.00 | $305.21 | $305.21 | 0 |
| 11:42 AM | $305.21 | Up $0.00 | $305.21 | $305.21 | 0 |
| 11:42 AM | $305.21 | Up $0.00 | $305.21 | $305.21 | 0 |
| 11:42 AM | $305.21 | Up $0.00 | $305.21 | $305.21 | 0 |
| 11:41 AM | $305.25 | Up $0.12 | $305.25 | $305.21 | 300 |
| 11:40 AM | $305.13 | Up $0.34 | $305.13 | $304.99 | 400 |
| 11:39 AM | $304.79 | Down $ -0.21 | $304.79 | $304.79 | 100 |
| 11:38 AM | $305.00 | Down $ -0.25 | $305.00 | $304.99 | 400 |
| 11:36 AM | $305.25 | Up $0.07 | $305.25 | $305.25 | 100 |
| 11:36 AM | $305.25 | Up $0.00 | $305.25 | $305.25 | 0 |
| 11:35 AM | $305.18 | Up $0.93 | $305.18 | $304.54 | 1,100 |
| 11:30 AM | $304.25 | Down $ -0.25 | $304.25 | $304.25 | 200 |
| 11:30 AM | $304.25 | Up $0.00 | $304.25 | $304.25 | 0 |
| 11:30 AM | $304.25 | Up $0.00 | $304.25 | $304.25 | 0 |
| 11:30 AM | $304.25 | Up $0.00 | $304.25 | $304.25 | 0 |
| 11:30 AM | $304.25 | Up $0.00 | $304.25 | $304.25 | 0 |
| 11:29 AM | $304.50 | Up $0.22 | $304.50 | $304.11 | 800 |
| 11:26 AM | $304.28 | Up $0.28 | $304.28 | $304.28 | 200 |
| 11:26 AM | $304.28 | Up $0.00 | $304.28 | $304.28 | 0 |
| 11:26 AM | $304.28 | Up $0.00 | $304.28 | $304.28 | 0 |
| 11:25 AM | $304.00 | Down $ -0.37 | $304.00 | $304.00 | 200 |
| 11:24 AM | $304.37 | Down $ -0.60 | $304.66 | $304.37 | 400 |
| 11:23 AM | $304.97 | Down $ -0.02 | $304.97 | $304.97 | 100 |
| 11:21 AM | $304.99 | Up $0.00 | $304.99 | $304.99 | 100 |
| 11:21 AM | $304.99 | Up $0.00 | $304.99 | $304.99 | 0 |
| 11:18 AM | $304.99 | Up $0.42 | $304.99 | $304.83 | 800 |
| 11:18 AM | $304.99 | Up $0.00 | $304.99 | $304.83 | 0 |
| 11:18 AM | $304.99 | Up $0.00 | $304.99 | $304.83 | 0 |
| 11:17 AM | $304.57 | Down $ -0.60 | $304.57 | $304.57 | 300 |
| 11:16 AM | $305.17 | Down $ -0.06 | $305.20 | $305.17 | 200 |
| 11:07 AM | $305.23 | Up $0.02 | $305.23 | $305.03 | 400 |
| 11:07 AM | $305.23 | Up $0.00 | $305.23 | $305.03 | 0 |
| 11:07 AM | $305.23 | Up $0.00 | $305.23 | $305.03 | 0 |
| 11:07 AM | $305.23 | Up $0.00 | $305.23 | $305.03 | 0 |
| 11:07 AM | $305.23 | Up $0.00 | $305.23 | $305.03 | 0 |
| 11:07 AM | $305.23 | Up $0.00 | $305.23 | $305.03 | 0 |
| 11:07 AM | $305.23 | Up $0.00 | $305.23 | $305.03 | 0 |
| 11:07 AM | $305.23 | Up $0.00 | $305.23 | $305.03 | 0 |
| 11:07 AM | $305.23 | Up $0.00 | $305.23 | $305.03 | 0 |
| 11:04 AM | $305.21 | Up $0.44 | $305.21 | $305.04 | 200 |
| 11:04 AM | $305.21 | Up $0.00 | $305.21 | $305.04 | 0 |
| 11:04 AM | $305.21 | Up $0.00 | $305.21 | $305.04 | 0 |
| 11:02 AM | $304.77 | Up $0.72 | $304.89 | $303.98 | 2,000 |
| 11:02 AM | $304.77 | Up $0.00 | $304.89 | $303.98 | 0 |
| 10:57 AM | $304.05 | Down $ -0.45 | $304.05 | $304.05 | 100 |
| 10:57 AM | $304.05 | Up $0.00 | $304.05 | $304.05 | 0 |
| 10:57 AM | $304.05 | Up $0.00 | $304.05 | $304.05 | 0 |
| 10:57 AM | $304.05 | Up $0.00 | $304.05 | $304.05 | 0 |
| 10:57 AM | $304.05 | Up $0.00 | $304.05 | $304.05 | 0 |
| 10:56 AM | $304.50 | Up $0.16 | $304.50 | $304.50 | 100 |
| 10:55 AM | $304.34 | Down $ -0.02 | $304.34 | $304.34 | 100 |
| 10:54 AM | $304.36 | Up $0.04 | $304.36 | $304.32 | 200 |
| 10:53 AM | $304.32 | Up $0.36 | $304.32 | $303.85 | 1,300 |
| 10:51 AM | $303.96 | Down $ -0.04 | $303.96 | $303.96 | 100 |
| 10:51 AM | $303.96 | Up $0.00 | $303.96 | $303.96 | 0 |
| 10:47 AM | $304.00 | Up $0.26 | $304.00 | $303.74 | 800 |
| 10:47 AM | $304.00 | Up $0.00 | $304.00 | $303.74 | 0 |
| 10:47 AM | $304.00 | Up $0.00 | $304.00 | $303.74 | 0 |
| 10:47 AM | $304.00 | Up $0.00 | $304.00 | $303.74 | 0 |
| 10:46 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 200 |
| 10:43 AM | $303.74 | Up $0.25 | $303.74 | $303.74 | 100 |
| 10:43 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 10:43 AM | $303.74 | Up $0.00 | $303.74 | $303.74 | 0 |
| 10:41 AM | $303.49 | Down $ -0.21 | $303.49 | $303.49 | 100 |
| 10:41 AM | $303.49 | Up $0.00 | $303.49 | $303.49 | 0 |
| 10:39 AM | $303.70 | Up $0.56 | $303.70 | $303.39 | 700 |
| 10:39 AM | $303.70 | Up $0.00 | $303.70 | $303.39 | 0 |
| 10:35 AM | $303.14 | Down $ -0.23 | $303.14 | $303.14 | 100 |
| 10:35 AM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 10:35 AM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 10:35 AM | $303.14 | Up $0.00 | $303.14 | $303.14 | 0 |
| 10:31 AM | $303.37 | Down $ -0.01 | $303.47 | $303.35 | 400 |
| 10:31 AM | $303.37 | Up $0.00 | $303.47 | $303.35 | 0 |
| 10:31 AM | $303.37 | Up $0.00 | $303.47 | $303.35 | 0 |
| 10:31 AM | $303.37 | Up $0.00 | $303.47 | $303.35 | 0 |
| 10:30 AM | $303.38 | Up $0.32 | $303.38 | $302.93 | 400 |
| 10:27 AM | $303.06 | Down $ -0.39 | $303.44 | $303.06 | 200 |
| 10:27 AM | $303.06 | Up $0.00 | $303.44 | $303.06 | 0 |
| 10:27 AM | $303.06 | Up $0.00 | $303.44 | $303.06 | 0 |
| 10:26 AM | $303.45 | Down $ -0.07 | $303.45 | $303.45 | 200 |
| 10:25 AM | $303.52 | Up $0.23 | $303.52 | $302.80 | 1,000 |
| 10:24 AM | $303.29 | Down $ -0.07 | $303.29 | $303.29 | 100 |
| 10:22 AM | $303.36 | Down $ -1.18 | $303.36 | $303.36 | 200 |
| 10:22 AM | $303.36 | Up $0.00 | $303.36 | $303.36 | 0 |
| 10:19 AM | $304.54 | Down $ -1.29 | $304.70 | $304.54 | 400 |
| 10:19 AM | $304.54 | Up $0.00 | $304.70 | $304.54 | 0 |
| 10:19 AM | $304.54 | Up $0.00 | $304.70 | $304.54 | 0 |
| 09:55 AM | $305.83 | Up $0.03 | $305.83 | $305.83 | 100 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:55 AM | $305.83 | Up $0.00 | $305.83 | $305.83 | 0 |
| 09:53 AM | $305.80 | Up $1.73 | $305.80 | $304.57 | 1,100 |
| 09:53 AM | $305.80 | Up $0.00 | $305.80 | $304.57 | 0 |
| 09:52 AM | $304.08 | Down $ -0.50 | $304.28 | $304.08 | 200 |
| 09:51 AM | $304.57 | Up $0.19 | $304.92 | $304.56 | 800 |
| 09:39 AM | $304.38 | Up $0.15 | $304.38 | $304.38 | 100 |
| 09:39 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:39 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:39 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:39 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:39 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:39 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:39 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:39 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:39 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:39 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:39 AM | $304.38 | Up $0.00 | $304.38 | $304.38 | 0 |
| 09:30 AM | $304.23 | Down $ -0.75 | $304.23 | $304.23 | 900 |
| 09:30 AM | $304.23 | Up $0.00 | $304.23 | $304.23 | 0 |
| 09:30 AM | $304.23 | Up $0.00 | $304.23 | $304.23 | 0 |
| 09:30 AM | $304.23 | Up $0.00 | $304.23 | $304.23 | 0 |
| 09:30 AM | $304.23 | Up $0.00 | $304.23 | $304.23 | 0 |
| 09:30 AM | $304.23 | Up $0.00 | $304.23 | $304.23 | 0 |
| 09:30 AM | $304.23 | Up $0.00 | $304.23 | $304.23 | 0 |
| 09:30 AM | $304.23 | Up $0.00 | $304.23 | $304.23 | 0 |
| 09:30 AM | $304.23 | Up $0.00 | $304.23 | $304.23 | 0 |
| Previous close | $304.98 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 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 |
Graphs are not available, please refer to the detailed table