Find a quote
BOMBARDIER INC., CL. B, SV
357.57 Down -2.24 (-0.63 %)
Delayed : 2026/08/06 10:26:36
- Previous close $359.81
- Opening $355.35
- Today High $359.61
- Today Low $353.00
- Price Bid $356.94
- Price Ask $356.94
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 5
- Size Ask 2
- Volume 29,565
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:08 PM | $354.68 | Up $0.95 | $354.84 | $353.93 | 1,500 |
| 12:05 PM | $353.73 | Up $0.04 | $353.73 | $353.68 | 500 |
| 12:05 PM | $353.73 | Up $0.00 | $353.73 | $353.68 | 0 |
| 12:05 PM | $353.73 | Up $0.00 | $353.73 | $353.68 | 0 |
| 12:04 PM | $353.69 | Up $0.72 | $353.69 | $353.69 | 100 |
| 12:03 PM | $352.97 | Down $ -0.55 | $352.97 | $352.97 | 100 |
| 12:02 PM | $353.52 | Down $ -0.79 | $353.52 | $352.91 | 200 |
| 11:59 AM | $354.31 | Down $ -0.44 | $354.31 | $353.41 | 400 |
| 11:59 AM | $354.31 | Up $0.00 | $354.31 | $353.41 | 0 |
| 11:59 AM | $354.31 | Up $0.00 | $354.31 | $353.41 | 0 |
| 11:57 AM | $354.75 | Up $0.04 | $354.78 | $354.22 | 800 |
| 11:57 AM | $354.75 | Up $0.00 | $354.78 | $354.22 | 0 |
| 11:56 AM | $354.71 | Up $0.03 | $354.71 | $354.70 | 400 |
| 11:53 AM | $354.68 | Down $ -0.41 | $354.90 | $354.68 | 400 |
| 11:53 AM | $354.68 | Up $0.00 | $354.90 | $354.68 | 0 |
| 11:53 AM | $354.68 | Up $0.00 | $354.90 | $354.68 | 0 |
| 11:52 AM | $355.09 | Up $0.53 | $355.72 | $355.08 | 900 |
| 11:50 AM | $354.56 | Up $0.62 | $354.56 | $354.56 | 100 |
| 11:50 AM | $354.56 | Up $0.00 | $354.56 | $354.56 | 0 |
| 11:47 AM | $353.94 | Up $0.51 | $353.94 | $353.89 | 300 |
| 11:47 AM | $353.94 | Up $0.00 | $353.94 | $353.89 | 0 |
| 11:47 AM | $353.94 | Up $0.00 | $353.94 | $353.89 | 0 |
| 11:46 AM | $353.43 | Up $1.07 | $353.43 | $352.37 | 1,100 |
| 11:45 AM | $352.36 | Down $ -0.75 | $352.36 | $352.36 | 100 |
| 11:44 AM | $353.11 | Up $0.29 | $353.11 | $353.10 | 200 |
| 11:42 AM | $352.82 | Down $ -0.63 | $353.01 | $352.82 | 1,000 |
| 11:42 AM | $352.82 | Up $0.00 | $353.01 | $352.82 | 0 |
| 11:41 AM | $353.46 | Up $0.08 | $353.46 | $353.46 | 200 |
| 11:36 AM | $353.37 | Up $1.48 | $353.37 | $353.10 | 1,100 |
| 11:36 AM | $353.37 | Up $0.00 | $353.37 | $353.10 | 0 |
| 11:36 AM | $353.37 | Up $0.00 | $353.37 | $353.10 | 0 |
| 11:36 AM | $353.37 | Up $0.00 | $353.37 | $353.10 | 0 |
| 11:36 AM | $353.37 | Up $0.00 | $353.37 | $353.10 | 0 |
| 11:35 AM | $351.89 | Down $ -0.94 | $352.78 | $351.89 | 400 |
| 11:34 AM | $352.83 | Down $ -0.50 | $352.83 | $352.83 | 200 |
| 11:32 AM | $353.33 | Down $ -0.65 | $353.94 | $352.78 | 1,100 |
| 11:32 AM | $353.33 | Up $0.00 | $353.94 | $352.78 | 0 |
| 11:29 AM | $353.97 | Up $0.49 | $353.97 | $353.97 | 100 |
| 11:29 AM | $353.97 | Up $0.00 | $353.97 | $353.97 | 0 |
| 11:29 AM | $353.97 | Up $0.00 | $353.97 | $353.97 | 0 |
| 11:28 AM | $353.48 | Down $ -0.09 | $353.48 | $353.48 | 100 |
| 11:27 AM | $353.57 | Down $ -0.01 | $353.59 | $353.57 | 400 |
| 11:26 AM | $353.58 | Up $0.19 | $353.59 | $353.58 | 600 |
| 11:24 AM | $353.39 | Up $0.26 | $353.39 | $353.15 | 800 |
| 11:24 AM | $353.39 | Up $0.00 | $353.39 | $353.15 | 0 |
| 11:23 AM | $353.13 | Up $0.19 | $353.13 | $353.13 | 100 |
| 11:21 AM | $352.94 | Up $0.31 | $353.40 | $352.90 | 900 |
| 11:21 AM | $352.94 | Up $0.00 | $353.40 | $352.90 | 0 |
| 11:19 AM | $352.63 | Up $0.97 | $352.63 | $352.35 | 2,000 |
| 11:19 AM | $352.63 | Up $0.00 | $352.63 | $352.35 | 0 |
| 11:18 AM | $351.66 | Up $0.01 | $351.66 | $351.66 | 100 |
| 11:17 AM | $351.65 | Down $ -0.69 | $351.65 | $351.65 | 100 |
| 11:14 AM | $352.34 | Down $ -0.04 | $352.38 | $352.34 | 400 |
| 11:14 AM | $352.34 | Up $0.00 | $352.38 | $352.34 | 0 |
| 11:14 AM | $352.34 | Up $0.00 | $352.38 | $352.34 | 0 |
| 11:13 AM | $352.38 | Down $ -0.62 | $352.38 | $352.38 | 400 |
| 11:12 AM | $353.00 | Down $ -1.00 | $354.00 | $353.00 | 300 |
| 11:11 AM | $354.00 | Down $ -0.45 | $355.00 | $354.00 | 800 |
| 11:09 AM | $354.45 | Down $ -0.29 | $354.78 | $354.45 | 1,300 |
| 11:09 AM | $354.45 | Up $0.00 | $354.78 | $354.45 | 0 |
| 11:08 AM | $354.74 | Down $ -0.11 | $355.02 | $354.68 | 400 |
| 11:07 AM | $354.85 | Up $0.04 | $354.85 | $354.84 | 400 |
| 11:06 AM | $354.81 | Up $0.17 | $354.81 | $354.81 | 400 |
| 11:05 AM | $354.64 | Up $0.64 | $354.64 | $354.30 | 800 |
| 11:03 AM | $354.00 | Down $ -0.38 | $354.69 | $354.00 | 1,400 |
| 11:03 AM | $354.00 | Up $0.00 | $354.69 | $354.00 | 0 |
| 11:01 AM | $354.38 | Up $3.14 | $354.38 | $352.89 | 2,200 |
| 11:01 AM | $354.38 | Up $0.00 | $354.38 | $352.89 | 0 |
| 11:00 AM | $351.24 | Up $0.48 | $351.47 | $350.77 | 1,700 |
| 10:59 AM | $350.76 | Up $0.49 | $350.76 | $350.30 | 500 |
| 10:58 AM | $350.27 | Down $ -2.98 | $353.13 | $350.27 | 7,400 |
| 10:57 AM | $353.25 | Up $0.00 | $353.27 | $353.25 | 300 |
| 10:56 AM | $353.25 | Down $ -1.47 | $354.80 | $353.25 | 3,100 |
| 10:55 AM | $354.72 | Up $0.25 | $354.72 | $354.72 | 100 |
| 10:53 AM | $354.47 | Up $0.07 | $354.47 | $354.47 | 100 |
| 10:53 AM | $354.47 | Up $0.00 | $354.47 | $354.47 | 0 |
| 10:52 AM | $354.40 | Up $0.03 | $354.40 | $354.40 | 100 |
| 10:51 AM | $354.37 | Down $ -0.83 | $354.37 | $354.37 | 100 |
| 10:50 AM | $355.20 | Up $0.00 | $355.20 | $355.00 | 300 |
| 10:49 AM | $355.20 | Up $0.06 | $355.20 | $355.11 | 400 |
| 10:48 AM | $355.14 | Up $0.01 | $355.14 | $355.14 | 100 |
| 10:47 AM | $355.13 | Down $ -0.23 | $355.13 | $355.13 | 100 |
| 10:46 AM | $355.36 | Down $ -0.64 | $356.44 | $355.36 | 700 |
| 10:45 AM | $356.00 | Down $ -0.50 | $356.50 | $356.00 | 600 |
| 10:44 AM | $356.50 | Down $ -0.03 | $356.52 | $356.50 | 500 |
| 10:42 AM | $356.53 | Up $0.00 | $356.53 | $356.53 | 100 |
| 10:42 AM | $356.53 | Up $0.00 | $356.53 | $356.53 | 0 |
| 10:41 AM | $356.53 | Up $0.01 | $356.53 | $356.53 | 100 |
| 10:40 AM | $356.52 | Down $ -0.17 | $356.52 | $356.52 | 100 |
| 10:39 AM | $356.69 | Down $ -0.98 | $356.73 | $356.68 | 400 |
| 10:38 AM | $357.67 | Down $ -0.49 | $357.67 | $357.63 | 300 |
| 10:36 AM | $358.16 | Down $ -1.34 | $359.13 | $358.16 | 2,600 |
| 10:36 AM | $358.16 | Up $0.00 | $359.13 | $358.16 | 0 |
| 10:33 AM | $359.50 | Up $1.29 | $359.50 | $359.44 | 500 |
| 10:33 AM | $359.50 | Up $0.00 | $359.50 | $359.44 | 0 |
| 10:33 AM | $359.50 | Up $0.00 | $359.50 | $359.44 | 0 |
| 10:31 AM | $358.21 | Up $1.24 | $358.21 | $357.50 | 3,500 |
| 10:31 AM | $358.21 | Up $0.00 | $358.21 | $357.50 | 0 |
| 10:30 AM | $356.97 | Down $ -0.60 | $356.97 | $356.97 | 100 |
| 10:26 AM | $357.57 | Down $ -0.38 | $357.57 | $356.95 | 300 |
| 10:26 AM | $357.57 | Up $0.00 | $357.57 | $356.95 | 0 |
| 10:26 AM | $357.57 | Up $0.00 | $357.57 | $356.95 | 0 |
| 10:26 AM | $357.57 | Up $0.00 | $357.57 | $356.95 | 0 |
| 10:25 AM | $357.95 | Down $ -0.04 | $357.95 | $357.44 | 200 |
| 10:23 AM | $357.99 | Up $0.01 | $357.99 | $357.99 | 200 |
| 10:23 AM | $357.99 | Up $0.00 | $357.99 | $357.99 | 0 |
| 10:21 AM | $357.98 | Up $2.84 | $358.00 | $356.88 | 2,100 |
| 10:21 AM | $357.98 | Up $0.00 | $358.00 | $356.88 | 0 |
| 10:20 AM | $355.14 | Up $0.00 | $355.14 | $355.14 | 100 |
| 10:19 AM | $355.14 | Up $0.00 | $355.14 | $355.14 | 100 |
| 10:18 AM | $355.14 | Up $0.00 | $355.14 | $355.14 | 100 |
| 10:17 AM | $355.14 | Up $0.00 | $355.14 | $355.14 | 100 |
| 10:16 AM | $355.14 | Down $ -0.86 | $355.14 | $355.14 | 100 |
| 10:15 AM | $356.00 | Up $0.88 | $356.00 | $355.11 | 700 |
| 10:13 AM | $355.12 | Down $ -1.37 | $356.49 | $355.12 | 600 |
| 10:13 AM | $355.12 | Up $0.00 | $356.49 | $355.12 | 0 |
| 10:12 AM | $356.49 | Down $ -0.87 | $356.49 | $356.49 | 100 |
| 10:10 AM | $357.36 | Down $ -0.96 | $358.00 | $357.36 | 3,100 |
| 10:10 AM | $357.36 | Up $0.00 | $358.00 | $357.36 | 0 |
| 10:09 AM | $358.32 | Up $0.72 | $358.32 | $358.32 | 200 |
| 10:08 AM | $357.60 | Down $ -0.24 | $357.91 | $357.60 | 900 |
| 10:05 AM | $357.84 | Down $ -0.95 | $357.84 | $357.84 | 100 |
| 10:05 AM | $357.84 | Up $0.00 | $357.84 | $357.84 | 0 |
| 10:05 AM | $357.84 | Up $0.00 | $357.84 | $357.84 | 0 |
| 10:02 AM | $358.79 | Up $0.04 | $358.79 | $358.79 | 100 |
| 10:02 AM | $358.79 | Up $0.00 | $358.79 | $358.79 | 0 |
| 10:02 AM | $358.79 | Up $0.00 | $358.79 | $358.79 | 0 |
| 10:00 AM | $358.75 | Up $1.27 | $358.75 | $358.75 | 200 |
| 10:00 AM | $358.75 | Up $0.00 | $358.75 | $358.75 | 0 |
| 09:58 AM | $357.48 | Down $ -1.66 | $357.48 | $357.48 | 100 |
| 09:58 AM | $357.48 | Up $0.00 | $357.48 | $357.48 | 0 |
| 09:57 AM | $359.14 | Up $2.20 | $359.58 | $356.95 | 3,000 |
| 09:54 AM | $356.94 | Up $0.52 | $356.94 | $356.94 | 200 |
| 09:54 AM | $356.94 | Up $0.00 | $356.94 | $356.94 | 0 |
| 09:54 AM | $356.94 | Up $0.00 | $356.94 | $356.94 | 0 |
| 09:53 AM | $356.42 | Down $ -0.69 | $356.48 | $356.42 | 400 |
| 09:51 AM | $357.11 | Up $0.51 | $357.11 | $356.60 | 1,000 |
| 09:51 AM | $357.11 | Up $0.00 | $357.11 | $356.60 | 0 |
| 09:44 AM | $356.60 | Up $0.97 | $356.60 | $356.53 | 300 |
| 09:44 AM | $356.60 | Up $0.00 | $356.60 | $356.53 | 0 |
| 09:44 AM | $356.60 | Up $0.00 | $356.60 | $356.53 | 0 |
| 09:44 AM | $356.60 | Up $0.00 | $356.60 | $356.53 | 0 |
| 09:44 AM | $356.60 | Up $0.00 | $356.60 | $356.53 | 0 |
| 09:44 AM | $356.60 | Up $0.00 | $356.60 | $356.53 | 0 |
| 09:44 AM | $356.60 | Up $0.00 | $356.60 | $356.53 | 0 |
| 09:41 AM | $355.63 | Up $0.02 | $355.95 | $355.63 | 200 |
| 09:41 AM | $355.63 | Up $0.00 | $355.95 | $355.63 | 0 |
| 09:41 AM | $355.63 | Up $0.00 | $355.95 | $355.63 | 0 |
| 09:40 AM | $355.61 | Up $0.89 | $355.63 | $355.61 | 300 |
| 09:39 AM | $354.72 | Down $ -0.40 | $354.77 | $354.72 | 200 |
| 09:37 AM | $355.12 | Up $2.11 | $355.12 | $353.06 | 1,700 |
| 09:37 AM | $355.12 | Up $0.00 | $355.12 | $353.06 | 0 |
| 09:35 AM | $353.01 | Up $0.01 | $354.71 | $353.00 | 1,400 |
| 09:35 AM | $353.01 | Up $0.00 | $354.71 | $353.00 | 0 |
| 09:32 AM | $353.00 | Down $ -1.96 | $354.50 | $353.00 | 2,300 |
| 09:32 AM | $353.00 | Up $0.00 | $354.50 | $353.00 | 0 |
| 09:32 AM | $353.00 | Up $0.00 | $354.50 | $353.00 | 0 |
| 09:31 AM | $354.96 | Down $ -3.09 | $356.51 | $354.95 | 2,500 |
| 09:30 AM | $358.05 | Down $ -1.76 | $359.61 | $355.35 | 4,600 |
| Previous close | $359.81 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 28/07/2026 | $369.46 | $363.03 | $370.82 | $361.55 | 273,900 |
| 27/07/2026 | $373.41 | $365.82 | $374.92 | $364.86 | 178,000 |
| 24/07/2026 | $366.24 | $369.10 | $370.99 | $363.23 | 127,400 |
| 23/07/2026 | $362.02 | $357.68 | $364.38 | $357.36 | 232,000 |
| 22/07/2026 | $352.73 | $348.93 | $352.93 | $347.20 | 202,100 |
| 21/07/2026 | $353.78 | $351.87 | $354.57 | $349.72 | 209,700 |
| 20/07/2026 | $341.50 | $339.54 | $342.98 | $339.15 | 154,300 |
| 17/07/2026 | $339.33 | $340.60 | $341.94 | $333.33 | 242,500 |
| 16/07/2026 | $333.31 | $326.22 | $333.84 | $323.63 | 265,200 |
| 15/07/2026 | $321.41 | $321.73 | $323.00 | $318.16 | 136,600 |
| 14/07/2026 | $320.85 | $322.78 | $322.79 | $318.01 | 127,900 |
| 13/07/2026 | $324.32 | $328.70 | $328.94 | $323.62 | 151,700 |
| 10/07/2026 | $335.71 | $332.45 | $338.68 | $332.00 | 88,800 |
| 09/07/2026 | $339.48 | $343.62 | $344.23 | $339.13 | 147,300 |
| 08/07/2026 | $338.60 | $341.76 | $344.11 | $338.01 | 169,600 |
| 07/07/2026 | $346.72 | $341.61 | $347.82 | $341.30 | 280,000 |
| 06/07/2026 | $344.72 | $339.16 | $344.94 | $337.30 | 248,800 |
| 03/07/2026 | $324.99 | $325.03 | $325.54 | $323.55 | 53,700 |
| 02/07/2026 | $324.99 | $326.24 | $328.89 | $322.06 | 215,600 |
| 30/06/2026 | $326.54 | $323.21 | $327.80 | $322.52 | 185,400 |
| 29/06/2026 | $330.00 | $329.58 | $331.53 | $326.80 | 293,700 |
| 26/06/2026 | $325.42 | $320.00 | $325.51 | $319.02 | 260,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
Graphs are not available, please refer to the detailed table