Find a quote
BOMBARDIER INC., CL. B, SV
314.89 Down -5.80 (-1.84 %)
Delayed : 2026/06/05 10:43:54
- Previous close $320.69
- Opening $317.77
- Today High $318.58
- Today Low $313.13
- Price Bid $314.88
- Price Ask $314.88
- 52 Weeks High $329.16
- 52 Weeks Low $97.30
- Size Bid 1
- Size Ask 2
- Volume 56,508
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:44 AM | $314.51 | Down $ -0.38 | $314.89 | $314.50 | 3,200 |
| 10:43 AM | $314.89 | Down $ -0.18 | $314.89 | $314.89 | 100 |
| 10:42 AM | $315.07 | Down $ -1.43 | $316.29 | $315.07 | 2,200 |
| 10:41 AM | $316.50 | Down $ -0.08 | $316.50 | $316.50 | 100 |
| 10:40 AM | $316.58 | Down $ -0.79 | $317.37 | $316.57 | 700 |
| 10:39 AM | $317.37 | Down $0.00 | $317.37 | $317.37 | 100 |
| 10:38 AM | $317.37 | Down $ -0.38 | $317.59 | $317.03 | 1,800 |
| 10:32 AM | $317.75 | Up $1.10 | $317.75 | $317.75 | 100 |
| 10:32 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 10:32 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 10:32 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 10:32 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 10:32 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 10:30 AM | $316.65 | Down $ -0.44 | $317.11 | $316.65 | 600 |
| 10:30 AM | $316.65 | Up $0.00 | $317.11 | $316.65 | 0 |
| 10:29 AM | $317.09 | Up $0.12 | $317.09 | $316.75 | 400 |
| 10:26 AM | $316.97 | Down $ -0.50 | $316.97 | $316.97 | 100 |
| 10:26 AM | $316.97 | Up $0.00 | $316.97 | $316.97 | 0 |
| 10:26 AM | $316.97 | Up $0.00 | $316.97 | $316.97 | 0 |
| 10:25 AM | $317.47 | Down $ -0.48 | $317.95 | $317.47 | 400 |
| 10:23 AM | $317.95 | Up $0.54 | $317.95 | $317.95 | 100 |
| 10:23 AM | $317.95 | Up $0.00 | $317.95 | $317.95 | 0 |
| 10:22 AM | $317.41 | Down $ -0.41 | $317.65 | $317.41 | 800 |
| 10:21 AM | $317.82 | Down $ -0.43 | $317.82 | $317.82 | 100 |
| 10:20 AM | $318.25 | Down $ -0.02 | $318.25 | $318.25 | 400 |
| 10:16 AM | $318.27 | Up $0.93 | $318.27 | $318.06 | 600 |
| 10:16 AM | $318.27 | Up $0.00 | $318.27 | $318.06 | 0 |
| 10:16 AM | $318.27 | Up $0.00 | $318.27 | $318.06 | 0 |
| 10:16 AM | $318.27 | Up $0.00 | $318.27 | $318.06 | 0 |
| 10:14 AM | $317.34 | Down $ -0.15 | $317.34 | $317.34 | 100 |
| 10:14 AM | $317.34 | Up $0.00 | $317.34 | $317.34 | 0 |
| 10:11 AM | $317.49 | Down $ -0.78 | $317.73 | $317.48 | 700 |
| 10:11 AM | $317.49 | Up $0.00 | $317.73 | $317.48 | 0 |
| 10:11 AM | $317.49 | Up $0.00 | $317.73 | $317.48 | 0 |
| 10:10 AM | $318.27 | Up $0.86 | $318.58 | $318.26 | 2,800 |
| 10:06 AM | $317.41 | Down $ -0.09 | $318.13 | $317.41 | 500 |
| 10:06 AM | $317.41 | Up $0.00 | $318.13 | $317.41 | 0 |
| 10:06 AM | $317.41 | Up $0.00 | $318.13 | $317.41 | 0 |
| 10:06 AM | $317.41 | Up $0.00 | $318.13 | $317.41 | 0 |
| 10:05 AM | $317.50 | Up $0.62 | $317.50 | $317.40 | 700 |
| 10:04 AM | $316.88 | Down $ -0.03 | $317.14 | $316.88 | 300 |
| 10:03 AM | $316.91 | Up $0.91 | $316.91 | $316.91 | 100 |
| 10:02 AM | $316.00 | Up $1.30 | $316.00 | $315.17 | 1,200 |
| 09:59 AM | $314.70 | Up $0.08 | $314.70 | $314.45 | 400 |
| 09:59 AM | $314.70 | Up $0.00 | $314.70 | $314.45 | 0 |
| 09:59 AM | $314.70 | Up $0.00 | $314.70 | $314.45 | 0 |
| 09:58 AM | $314.62 | Down $ -0.89 | $315.15 | $314.62 | 700 |
| 09:55 AM | $315.51 | Up $0.49 | $315.51 | $315.51 | 100 |
| 09:55 AM | $315.51 | Up $0.00 | $315.51 | $315.51 | 0 |
| 09:55 AM | $315.51 | Up $0.00 | $315.51 | $315.51 | 0 |
| 09:51 AM | $315.02 | Up $1.27 | $315.02 | $314.36 | 500 |
| 09:51 AM | $315.02 | Up $0.00 | $315.02 | $314.36 | 0 |
| 09:51 AM | $315.02 | Up $0.00 | $315.02 | $314.36 | 0 |
| 09:51 AM | $315.02 | Up $0.00 | $315.02 | $314.36 | 0 |
| 09:50 AM | $313.75 | Up $0.55 | $314.28 | $313.13 | 1,200 |
| 09:49 AM | $313.20 | Down $ -0.31 | $313.50 | $313.20 | 1,800 |
| 09:48 AM | $313.51 | Down $ -0.18 | $314.36 | $313.51 | 2,900 |
| 09:47 AM | $313.69 | Up $0.00 | $313.70 | $313.69 | 300 |
| 09:45 AM | $313.69 | Down $ -1.31 | $314.11 | $313.69 | 700 |
| 09:45 AM | $313.69 | Up $0.00 | $314.11 | $313.69 | 0 |
| 09:44 AM | $315.00 | Up $0.66 | $315.00 | $314.35 | 600 |
| 09:43 AM | $314.34 | Up $0.34 | $314.34 | $314.31 | 1,200 |
| 09:41 AM | $314.00 | Down $ -0.14 | $314.27 | $314.00 | 4,500 |
| 09:41 AM | $314.00 | Up $0.00 | $314.27 | $314.00 | 0 |
| 09:39 AM | $314.14 | Up $0.04 | $315.25 | $314.14 | 1,700 |
| 09:39 AM | $314.14 | Up $0.00 | $315.25 | $314.14 | 0 |
| 09:38 AM | $314.10 | Down $ -1.09 | $315.22 | $314.10 | 5,900 |
| 09:36 AM | $315.19 | Up $0.00 | $315.56 | $315.19 | 600 |
| 09:36 AM | $315.19 | Up $0.00 | $315.56 | $315.19 | 0 |
| 09:35 AM | $315.19 | Down $ -0.81 | $316.41 | $315.19 | 2,100 |
| 09:33 AM | $316.00 | Down $ -0.31 | $316.26 | $316.00 | 1,100 |
| 09:33 AM | $316.00 | Up $0.00 | $316.26 | $316.00 | 0 |
| 09:32 AM | $316.31 | Up $0.05 | $316.31 | $316.31 | 100 |
| 09:31 AM | $316.26 | Down $ -1.26 | $317.51 | $316.01 | 6,100 |
| 09:30 AM | $317.52 | Down $ -3.17 | $317.77 | $317.52 | 5,000 |
| Previous close | $320.69 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $262.64 | $263.85 | $260.44 | 256,600 |
| 14/05/2026 | $268.17 | $268.59 | $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 |
| 23/04/2026 | $245.72 | $250.56 | $251.11 | $245.08 | 215,600 |
Graphs are not available, please refer to the detailed table