Find a quote
BOMBARDIER INC., CL. B, SV
304.92 Down -7.63 (-2.50 %)
Delayed : 2026/10/02 12:57:26
- Previous close $312.55
- Opening $313.06
- Today High $315.20
- Today Low $304.56
- Price Bid $304.56
- Price Ask $304.56
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 2
- Volume 55,786
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:58 PM | $304.37 | Down $ -0.55 | $304.56 | $304.37 | 800 |
| 12:54 PM | $304.92 | Up $0.07 | $305.10 | $304.58 | 1,100 |
| 12:54 PM | $304.92 | Up $0.00 | $305.10 | $304.58 | 0 |
| 12:54 PM | $304.92 | Up $0.00 | $305.10 | $304.58 | 0 |
| 12:54 PM | $304.92 | Up $0.00 | $305.10 | $304.58 | 0 |
| 12:52 PM | $304.85 | Down $ -0.07 | $304.85 | $304.85 | 100 |
| 12:52 PM | $304.85 | Up $0.00 | $304.85 | $304.85 | 0 |
| 12:50 PM | $304.92 | Up $0.36 | $304.92 | $304.92 | 100 |
| 12:50 PM | $304.92 | Up $0.00 | $304.92 | $304.92 | 0 |
| 12:49 PM | $304.56 | Up $0.00 | $304.56 | $304.56 | 100 |
| 12:45 PM | $304.56 | Up $0.00 | $304.56 | $304.56 | 100 |
| 12:45 PM | $304.56 | Up $0.00 | $304.56 | $304.56 | 0 |
| 12:45 PM | $304.56 | Up $0.00 | $304.56 | $304.56 | 0 |
| 12:45 PM | $304.56 | Up $0.00 | $304.56 | $304.56 | 0 |
| 12:44 PM | $304.56 | Down $ -0.05 | $304.56 | $304.56 | 100 |
| 12:42 PM | $304.61 | Down $ -0.23 | $304.61 | $304.61 | 200 |
| 12:42 PM | $304.61 | Up $0.00 | $304.61 | $304.61 | 0 |
| 12:41 PM | $304.84 | Down $ -0.76 | $305.65 | $304.84 | 3,000 |
| 12:37 PM | $305.60 | Down $ -0.14 | $305.60 | $305.60 | 100 |
| 12:37 PM | $305.60 | Up $0.00 | $305.60 | $305.60 | 0 |
| 12:37 PM | $305.60 | Up $0.00 | $305.60 | $305.60 | 0 |
| 12:37 PM | $305.60 | Up $0.00 | $305.60 | $305.60 | 0 |
| 12:34 PM | $305.74 | Up $0.09 | $305.74 | $305.73 | 300 |
| 12:34 PM | $305.74 | Up $0.00 | $305.74 | $305.73 | 0 |
| 12:34 PM | $305.74 | Up $0.00 | $305.74 | $305.73 | 0 |
| 12:33 PM | $305.65 | Up $0.03 | $305.65 | $305.65 | 100 |
| 12:27 PM | $305.62 | Down $ -0.38 | $305.80 | $305.48 | 2,500 |
| 12:27 PM | $305.62 | Up $0.00 | $305.80 | $305.48 | 0 |
| 12:27 PM | $305.62 | Up $0.00 | $305.80 | $305.48 | 0 |
| 12:27 PM | $305.62 | Up $0.00 | $305.80 | $305.48 | 0 |
| 12:27 PM | $305.62 | Up $0.00 | $305.80 | $305.48 | 0 |
| 12:27 PM | $305.62 | Up $0.00 | $305.80 | $305.48 | 0 |
| 12:23 PM | $306.00 | Down $ -0.30 | $306.10 | $305.80 | 900 |
| 12:23 PM | $306.00 | Up $0.00 | $306.10 | $305.80 | 0 |
| 12:23 PM | $306.00 | Up $0.00 | $306.10 | $305.80 | 0 |
| 12:23 PM | $306.00 | Up $0.00 | $306.10 | $305.80 | 0 |
| 12:22 PM | $306.30 | Up $0.00 | $306.30 | $306.30 | 300 |
| 12:17 PM | $306.30 | Down $ -0.80 | $307.30 | $306.03 | 4,000 |
| 12:17 PM | $306.30 | Up $0.00 | $307.30 | $306.03 | 0 |
| 12:17 PM | $306.30 | Up $0.00 | $307.30 | $306.03 | 0 |
| 12:17 PM | $306.30 | Up $0.00 | $307.30 | $306.03 | 0 |
| 12:17 PM | $306.30 | Up $0.00 | $307.30 | $306.03 | 0 |
| 12:14 PM | $307.10 | Up $0.22 | $307.10 | $307.10 | 200 |
| 12:14 PM | $307.10 | Up $0.00 | $307.10 | $307.10 | 0 |
| 12:14 PM | $307.10 | Up $0.00 | $307.10 | $307.10 | 0 |
| 12:12 PM | $306.88 | Down $ -0.31 | $306.88 | $306.88 | 200 |
| 12:12 PM | $306.88 | Up $0.00 | $306.88 | $306.88 | 0 |
| 12:11 PM | $307.20 | Up $0.31 | $307.20 | $307.20 | 100 |
| 12:10 PM | $306.89 | Down $ -0.33 | $306.89 | $306.89 | 100 |
| 12:04 PM | $307.22 | Up $0.80 | $307.22 | $307.22 | 100 |
| 12:04 PM | $307.22 | Up $0.00 | $307.22 | $307.22 | 0 |
| 12:04 PM | $307.22 | Up $0.00 | $307.22 | $307.22 | 0 |
| 12:04 PM | $307.22 | Up $0.00 | $307.22 | $307.22 | 0 |
| 12:04 PM | $307.22 | Up $0.00 | $307.22 | $307.22 | 0 |
| 12:04 PM | $307.22 | Up $0.00 | $307.22 | $307.22 | 0 |
| 12:03 PM | $306.42 | Up $0.01 | $306.90 | $306.42 | 200 |
| 11:58 AM | $306.41 | Down $ -0.52 | $306.41 | $306.41 | 100 |
| 11:58 AM | $306.41 | Up $0.00 | $306.41 | $306.41 | 0 |
| 11:58 AM | $306.41 | Up $0.00 | $306.41 | $306.41 | 0 |
| 11:58 AM | $306.41 | Up $0.00 | $306.41 | $306.41 | 0 |
| 11:58 AM | $306.41 | Up $0.00 | $306.41 | $306.41 | 0 |
| 11:55 AM | $306.94 | Down $ -0.31 | $306.94 | $306.94 | 100 |
| 11:55 AM | $306.94 | Up $0.00 | $306.94 | $306.94 | 0 |
| 11:55 AM | $306.94 | Up $0.00 | $306.94 | $306.94 | 0 |
| 11:54 AM | $307.25 | Up $0.30 | $307.25 | $306.74 | 1,000 |
| 11:50 AM | $306.95 | Down $ -0.57 | $306.95 | $306.95 | 100 |
| 11:50 AM | $306.95 | Up $0.00 | $306.95 | $306.95 | 0 |
| 11:50 AM | $306.95 | Up $0.00 | $306.95 | $306.95 | 0 |
| 11:50 AM | $306.95 | Up $0.00 | $306.95 | $306.95 | 0 |
| 11:47 AM | $307.52 | Up $0.60 | $307.52 | $307.52 | 100 |
| 11:47 AM | $307.52 | Up $0.00 | $307.52 | $307.52 | 0 |
| 11:47 AM | $307.52 | Up $0.00 | $307.52 | $307.52 | 0 |
| 11:46 AM | $306.92 | Down $ -0.08 | $306.92 | $306.92 | 100 |
| 11:43 AM | $307.00 | Down $ -0.25 | $307.54 | $306.47 | 2,800 |
| 11:43 AM | $307.00 | Up $0.00 | $307.54 | $306.47 | 0 |
| 11:43 AM | $307.00 | Up $0.00 | $307.54 | $306.47 | 0 |
| 11:41 AM | $307.25 | Down $ -0.25 | $307.48 | $307.25 | 200 |
| 11:41 AM | $307.25 | Up $0.00 | $307.48 | $307.25 | 0 |
| 11:39 AM | $307.50 | Up $0.32 | $307.50 | $307.25 | 300 |
| 11:39 AM | $307.50 | Up $0.00 | $307.50 | $307.25 | 0 |
| 11:38 AM | $307.18 | Up $0.44 | $307.18 | $307.18 | 300 |
| 11:28 AM | $306.75 | Up $0.52 | $306.75 | $306.37 | 900 |
| 11:28 AM | $306.75 | Up $0.00 | $306.75 | $306.37 | 0 |
| 11:28 AM | $306.75 | Up $0.00 | $306.75 | $306.37 | 0 |
| 11:28 AM | $306.75 | Up $0.00 | $306.75 | $306.37 | 0 |
| 11:28 AM | $306.75 | Up $0.00 | $306.75 | $306.37 | 0 |
| 11:28 AM | $306.75 | Up $0.00 | $306.75 | $306.37 | 0 |
| 11:28 AM | $306.75 | Up $0.00 | $306.75 | $306.37 | 0 |
| 11:28 AM | $306.75 | Up $0.00 | $306.75 | $306.37 | 0 |
| 11:28 AM | $306.75 | Up $0.00 | $306.75 | $306.37 | 0 |
| 11:28 AM | $306.75 | Up $0.00 | $306.75 | $306.37 | 0 |
| 11:27 AM | $306.22 | Up $0.05 | $306.46 | $306.22 | 1,200 |
| 11:25 AM | $306.17 | Down $ -0.67 | $306.25 | $305.48 | 500 |
| 11:25 AM | $306.17 | Up $0.00 | $306.25 | $305.48 | 0 |
| 11:24 AM | $306.84 | Down $ -0.36 | $306.97 | $306.84 | 700 |
| 11:23 AM | $307.20 | Down $ -0.81 | $307.80 | $307.20 | 1,000 |
| 11:22 AM | $308.01 | Up $0.00 | $308.46 | $308.01 | 900 |
| 11:20 AM | $308.00 | Up $0.25 | $308.00 | $307.46 | 300 |
| 11:20 AM | $308.00 | Up $0.00 | $308.00 | $307.46 | 0 |
| 11:19 AM | $307.75 | Down $ -0.25 | $307.80 | $307.75 | 500 |
| 11:18 AM | $308.00 | Up $0.24 | $308.00 | $308.00 | 100 |
| 11:14 AM | $307.76 | Up $0.35 | $307.76 | $307.76 | 100 |
| 11:14 AM | $307.76 | Up $0.00 | $307.76 | $307.76 | 0 |
| 11:14 AM | $307.76 | Up $0.00 | $307.76 | $307.76 | 0 |
| 11:14 AM | $307.76 | Up $0.00 | $307.76 | $307.76 | 0 |
| 11:13 AM | $307.41 | Down $ -0.45 | $307.41 | $307.41 | 100 |
| 11:12 AM | $307.86 | Down $ -0.02 | $307.87 | $307.86 | 600 |
| 11:09 AM | $307.88 | Down $ -2.12 | $309.22 | $307.88 | 1,900 |
| 11:09 AM | $307.88 | Up $0.00 | $309.22 | $307.88 | 0 |
| 11:09 AM | $307.88 | Up $0.00 | $309.22 | $307.88 | 0 |
| 11:06 AM | $310.00 | Down $ -1.13 | $310.52 | $309.88 | 2,800 |
| 11:06 AM | $310.00 | Up $0.00 | $310.52 | $309.88 | 0 |
| 11:06 AM | $310.00 | Up $0.00 | $310.52 | $309.88 | 0 |
| 11:05 AM | $311.13 | Down $ -0.28 | $311.13 | $311.13 | 300 |
| 11:00 AM | $311.41 | Up $0.27 | $311.41 | $311.41 | 100 |
| 11:00 AM | $311.41 | Up $0.00 | $311.41 | $311.41 | 0 |
| 11:00 AM | $311.41 | Up $0.00 | $311.41 | $311.41 | 0 |
| 11:00 AM | $311.41 | Up $0.00 | $311.41 | $311.41 | 0 |
| 11:00 AM | $311.41 | Up $0.00 | $311.41 | $311.41 | 0 |
| 10:59 AM | $311.15 | Up $0.14 | $311.17 | $311.15 | 2,100 |
| 10:58 AM | $311.00 | Down $ -1.27 | $311.50 | $311.00 | 1,000 |
| 10:57 AM | $312.27 | Up $0.63 | $312.37 | $312.27 | 600 |
| 10:56 AM | $311.65 | Up $0.19 | $311.65 | $311.65 | 200 |
| 10:54 AM | $311.46 | Down $ -1.54 | $312.70 | $311.46 | 1,000 |
| 10:54 AM | $311.46 | Up $0.00 | $312.70 | $311.46 | 0 |
| 10:48 AM | $313.00 | Up $0.16 | $313.00 | $313.00 | 400 |
| 10:48 AM | $313.00 | Up $0.00 | $313.00 | $313.00 | 0 |
| 10:48 AM | $313.00 | Up $0.00 | $313.00 | $313.00 | 0 |
| 10:48 AM | $313.00 | Up $0.00 | $313.00 | $313.00 | 0 |
| 10:48 AM | $313.00 | Up $0.00 | $313.00 | $313.00 | 0 |
| 10:48 AM | $313.00 | Up $0.00 | $313.00 | $313.00 | 0 |
| 10:47 AM | $312.84 | Up $0.73 | $312.84 | $312.74 | 700 |
| 10:46 AM | $312.11 | Down $ -0.04 | $312.11 | $312.11 | 100 |
| 10:39 AM | $312.16 | Up $0.44 | $312.16 | $312.16 | 200 |
| 10:39 AM | $312.16 | Up $0.00 | $312.16 | $312.16 | 0 |
| 10:39 AM | $312.16 | Up $0.00 | $312.16 | $312.16 | 0 |
| 10:39 AM | $312.16 | Up $0.00 | $312.16 | $312.16 | 0 |
| 10:39 AM | $312.16 | Up $0.00 | $312.16 | $312.16 | 0 |
| 10:39 AM | $312.16 | Up $0.00 | $312.16 | $312.16 | 0 |
| 10:39 AM | $312.16 | Up $0.00 | $312.16 | $312.16 | 0 |
| 10:32 AM | $311.71 | Down $ -0.49 | $311.71 | $311.71 | 100 |
| 10:32 AM | $311.71 | Up $0.00 | $311.71 | $311.71 | 0 |
| 10:32 AM | $311.71 | Up $0.00 | $311.71 | $311.71 | 0 |
| 10:32 AM | $311.71 | Up $0.00 | $311.71 | $311.71 | 0 |
| 10:32 AM | $311.71 | Up $0.00 | $311.71 | $311.71 | 0 |
| 10:32 AM | $311.71 | Up $0.00 | $311.71 | $311.71 | 0 |
| 10:32 AM | $311.71 | Up $0.00 | $311.71 | $311.71 | 0 |
| 10:31 AM | $312.20 | Down $ -0.01 | $312.20 | $312.20 | 200 |
| 10:29 AM | $312.21 | Down $0.00 | $312.21 | $312.21 | 100 |
| 10:29 AM | $312.21 | Up $0.00 | $312.21 | $312.21 | 0 |
| 10:26 AM | $312.22 | Down $ -0.01 | $312.22 | $312.22 | 200 |
| 10:26 AM | $312.22 | Up $0.00 | $312.22 | $312.22 | 0 |
| 10:26 AM | $312.22 | Up $0.00 | $312.22 | $312.22 | 0 |
| 10:22 AM | $312.23 | Down $ -0.21 | $312.23 | $312.23 | 100 |
| 10:22 AM | $312.23 | Up $0.00 | $312.23 | $312.23 | 0 |
| 10:22 AM | $312.23 | Up $0.00 | $312.23 | $312.23 | 0 |
| 10:22 AM | $312.23 | Up $0.00 | $312.23 | $312.23 | 0 |
| 10:18 AM | $312.44 | Up $0.64 | $312.44 | $312.20 | 600 |
| 10:18 AM | $312.44 | Up $0.00 | $312.44 | $312.20 | 0 |
| 10:18 AM | $312.44 | Up $0.00 | $312.44 | $312.20 | 0 |
| 10:18 AM | $312.44 | Up $0.00 | $312.44 | $312.20 | 0 |
| 10:16 AM | $311.80 | Up $0.08 | $311.80 | $311.80 | 100 |
| 10:16 AM | $311.80 | Up $0.00 | $311.80 | $311.80 | 0 |
| 10:13 AM | $311.72 | Up $0.02 | $311.72 | $311.72 | 100 |
| 10:13 AM | $311.72 | Up $0.00 | $311.72 | $311.72 | 0 |
| 10:13 AM | $311.72 | Up $0.00 | $311.72 | $311.72 | 0 |
| 10:11 AM | $311.70 | Down $ -0.52 | $311.70 | $311.70 | 600 |
| 10:11 AM | $311.70 | Up $0.00 | $311.70 | $311.70 | 0 |
| 10:06 AM | $312.22 | Down $ -0.02 | $312.22 | $312.22 | 100 |
| 10:06 AM | $312.22 | Up $0.00 | $312.22 | $312.22 | 0 |
| 10:06 AM | $312.22 | Up $0.00 | $312.22 | $312.22 | 0 |
| 10:06 AM | $312.22 | Up $0.00 | $312.22 | $312.22 | 0 |
| 10:06 AM | $312.22 | Up $0.00 | $312.22 | $312.22 | 0 |
| 10:05 AM | $312.24 | Up $0.73 | $312.24 | $311.99 | 1,700 |
| 10:02 AM | $311.52 | Down $ -0.38 | $311.52 | $311.52 | 100 |
| 10:02 AM | $311.52 | Up $0.00 | $311.52 | $311.52 | 0 |
| 10:02 AM | $311.52 | Up $0.00 | $311.52 | $311.52 | 0 |
| 10:00 AM | $311.89 | Up $0.88 | $311.89 | $311.70 | 900 |
| 10:00 AM | $311.89 | Up $0.00 | $311.89 | $311.70 | 0 |
| 09:59 AM | $311.02 | Down $ -0.18 | $311.02 | $311.02 | 100 |
| 09:57 AM | $311.19 | Down $ -0.08 | $311.19 | $310.78 | 800 |
| 09:57 AM | $311.19 | Up $0.00 | $311.19 | $310.78 | 0 |
| 09:56 AM | $311.27 | Down $ -1.19 | $312.02 | $311.27 | 300 |
| 09:55 AM | $312.47 | Down $ -0.31 | $312.47 | $312.22 | 900 |
| 09:54 AM | $312.78 | Down $ -0.19 | $312.78 | $312.78 | 100 |
| 09:53 AM | $312.97 | Up $0.00 | $313.00 | $312.97 | 600 |
| 09:52 AM | $312.97 | Up $1.57 | $312.97 | $312.97 | 100 |
| 09:49 AM | $311.40 | Up $0.75 | $311.40 | $311.06 | 300 |
| 09:49 AM | $311.40 | Up $0.00 | $311.40 | $311.06 | 0 |
| 09:49 AM | $311.40 | Up $0.00 | $311.40 | $311.06 | 0 |
| 09:48 AM | $310.65 | Down $ -2.47 | $311.17 | $309.88 | 2,900 |
| 09:40 AM | $313.11 | Down $ -0.10 | $313.11 | $312.50 | 400 |
| 09:40 AM | $313.11 | Up $0.00 | $313.11 | $312.50 | 0 |
| 09:40 AM | $313.11 | Up $0.00 | $313.11 | $312.50 | 0 |
| 09:40 AM | $313.11 | Up $0.00 | $313.11 | $312.50 | 0 |
| 09:40 AM | $313.11 | Up $0.00 | $313.11 | $312.50 | 0 |
| 09:40 AM | $313.11 | Up $0.00 | $313.11 | $312.50 | 0 |
| 09:40 AM | $313.11 | Up $0.00 | $313.11 | $312.50 | 0 |
| 09:40 AM | $313.11 | Up $0.00 | $313.11 | $312.50 | 0 |
| 09:37 AM | $313.21 | Down $ -1.99 | $313.22 | $313.21 | 200 |
| 09:37 AM | $313.21 | Up $0.00 | $313.22 | $313.21 | 0 |
| 09:37 AM | $313.21 | Up $0.00 | $313.22 | $313.21 | 0 |
| 09:35 AM | $315.20 | Up $0.20 | $315.20 | $314.00 | 1,900 |
| 09:35 AM | $315.20 | Up $0.00 | $315.20 | $314.00 | 0 |
| 09:30 AM | $315.00 | Up $2.45 | $315.00 | $313.06 | 1,000 |
| 09:30 AM | $315.00 | Up $0.00 | $315.00 | $313.06 | 0 |
| 09:30 AM | $315.00 | Up $0.00 | $315.00 | $313.06 | 0 |
| 09:30 AM | $315.00 | Up $0.00 | $315.00 | $313.06 | 0 |
| 09:30 AM | $315.00 | Up $0.00 | $315.00 | $313.06 | 0 |
| Previous close | $312.55 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/10/2026 | $303.42 | $306.90 | $307.30 | $303.27 | 18,300 |
| 01/10/2026 | $312.55 | $313.93 | $315.66 | $310.44 | 147,100 |
| 30/09/2026 | $314.75 | $314.00 | $317.84 | $313.50 | 228,200 |
| 29/09/2026 | $320.37 | $318.84 | $322.23 | $318.73 | 145,600 |
| 28/09/2026 | $320.57 | $321.34 | $323.56 | $319.63 | 125,900 |
| 25/09/2026 | $322.28 | $320.63 | $323.21 | $319.92 | 107,700 |
| 24/09/2026 | $314.88 | $310.30 | $316.59 | $310.27 | 113,400 |
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 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 |
Graphs are not available, please refer to the detailed table