Find a quote
BOMBARDIER INC., CL. B, SV
295.68 Down -3.92 (-1.33 %)
Delayed : 2026/10/08 11:55:28
- Previous close $299.60
- Opening $296.00
- Today High $299.70
- Today Low $294.77
- Price Bid $295.27
- Price Ask $295.27
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 1
- Size Ask 4
- Volume 23,002
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:55 AM | $295.27 | Down $ -0.46 | $296.00 | $295.27 | 600 |
| 11:50 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 100 |
| 11:50 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:50 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:50 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:50 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:46 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 100 |
| 11:46 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:46 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:46 AM | $295.73 | Up $0.00 | $295.73 | $295.73 | 0 |
| 11:45 AM | $295.73 | Down $ -0.06 | $295.73 | $295.73 | 100 |
| 11:44 AM | $295.79 | Down $ -0.21 | $295.79 | $295.79 | 200 |
| 11:43 AM | $296.00 | Up $0.17 | $296.00 | $296.00 | 100 |
| 11:37 AM | $295.83 | Down $ -0.17 | $295.83 | $295.83 | 100 |
| 11:37 AM | $295.83 | Up $0.00 | $295.83 | $295.83 | 0 |
| 11:37 AM | $295.83 | Up $0.00 | $295.83 | $295.83 | 0 |
| 11:37 AM | $295.83 | Up $0.00 | $295.83 | $295.83 | 0 |
| 11:37 AM | $295.83 | Up $0.00 | $295.83 | $295.83 | 0 |
| 11:37 AM | $295.83 | Up $0.00 | $295.83 | $295.83 | 0 |
| 11:35 AM | $296.00 | Down $ -0.12 | $296.00 | $296.00 | 400 |
| 11:35 AM | $296.00 | Up $0.00 | $296.00 | $296.00 | 0 |
| 11:34 AM | $296.12 | Down $ -0.05 | $296.12 | $296.12 | 100 |
| 11:33 AM | $296.17 | Down $ -0.33 | $296.17 | $296.17 | 100 |
| 11:30 AM | $296.50 | Down $ -0.01 | $296.50 | $296.40 | 500 |
| 11:30 AM | $296.50 | Up $0.00 | $296.50 | $296.40 | 0 |
| 11:30 AM | $296.50 | Up $0.00 | $296.50 | $296.40 | 0 |
| 11:29 AM | $296.51 | Up $0.01 | $296.53 | $296.51 | 200 |
| 11:21 AM | $296.50 | Down $ -0.05 | $296.50 | $296.50 | 100 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:21 AM | $296.50 | Up $0.00 | $296.50 | $296.50 | 0 |
| 11:17 AM | $296.55 | Up $0.00 | $296.55 | $296.55 | 100 |
| 11:17 AM | $296.55 | Up $0.00 | $296.55 | $296.55 | 0 |
| 11:17 AM | $296.55 | Up $0.00 | $296.55 | $296.55 | 0 |
| 11:17 AM | $296.55 | Up $0.00 | $296.55 | $296.55 | 0 |
| 11:15 AM | $296.55 | Down $ -0.02 | $296.55 | $296.55 | 100 |
| 11:15 AM | $296.55 | Up $0.00 | $296.55 | $296.55 | 0 |
| 11:14 AM | $296.57 | Up $0.01 | $296.57 | $296.57 | 100 |
| 11:12 AM | $296.56 | Up $0.06 | $296.56 | $296.56 | 200 |
| 11:12 AM | $296.56 | Up $0.00 | $296.56 | $296.56 | 0 |
| 11:10 AM | $296.50 | Down $ -0.27 | $296.59 | $296.50 | 400 |
| 11:10 AM | $296.50 | Up $0.00 | $296.59 | $296.50 | 0 |
| 11:03 AM | $296.77 | Down $ -0.23 | $296.77 | $296.77 | 200 |
| 11:03 AM | $296.77 | Up $0.00 | $296.77 | $296.77 | 0 |
| 11:03 AM | $296.77 | Up $0.00 | $296.77 | $296.77 | 0 |
| 11:03 AM | $296.77 | Up $0.00 | $296.77 | $296.77 | 0 |
| 11:03 AM | $296.77 | Up $0.00 | $296.77 | $296.77 | 0 |
| 11:03 AM | $296.77 | Up $0.00 | $296.77 | $296.77 | 0 |
| 11:03 AM | $296.77 | Up $0.00 | $296.77 | $296.77 | 0 |
| 11:01 AM | $297.00 | Down $ -0.20 | $297.16 | $297.00 | 800 |
| 11:01 AM | $297.00 | Up $0.00 | $297.16 | $297.00 | 0 |
| 11:00 AM | $297.20 | Up $0.03 | $297.21 | $297.20 | 400 |
| 10:56 AM | $297.17 | Down $ -0.05 | $297.18 | $297.17 | 200 |
| 10:56 AM | $297.17 | Up $0.00 | $297.18 | $297.17 | 0 |
| 10:56 AM | $297.17 | Up $0.00 | $297.18 | $297.17 | 0 |
| 10:56 AM | $297.17 | Up $0.00 | $297.18 | $297.17 | 0 |
| 10:48 AM | $297.22 | Down $ -0.17 | $297.37 | $297.22 | 300 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:48 AM | $297.22 | Up $0.00 | $297.37 | $297.22 | 0 |
| 10:44 AM | $297.39 | Down $ -0.99 | $297.93 | $297.39 | 1,300 |
| 10:44 AM | $297.39 | Up $0.00 | $297.93 | $297.39 | 0 |
| 10:44 AM | $297.39 | Up $0.00 | $297.93 | $297.39 | 0 |
| 10:44 AM | $297.39 | Up $0.00 | $297.93 | $297.39 | 0 |
| 10:35 AM | $298.38 | Down $ -0.58 | $298.38 | $298.38 | 100 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:35 AM | $298.38 | Up $0.00 | $298.38 | $298.38 | 0 |
| 10:32 AM | $298.96 | Up $0.93 | $298.96 | $298.19 | 1,100 |
| 10:32 AM | $298.96 | Up $0.00 | $298.96 | $298.19 | 0 |
| 10:32 AM | $298.96 | Up $0.00 | $298.96 | $298.19 | 0 |
| 10:29 AM | $298.03 | Down $ -0.08 | $298.10 | $298.03 | 800 |
| 10:29 AM | $298.03 | Up $0.00 | $298.10 | $298.03 | 0 |
| 10:29 AM | $298.03 | Up $0.00 | $298.10 | $298.03 | 0 |
| 10:27 AM | $298.11 | Up $0.00 | $298.11 | $298.11 | 100 |
| 10:27 AM | $298.11 | Up $0.00 | $298.11 | $298.11 | 0 |
| 10:23 AM | $298.11 | Down $ -0.32 | $298.11 | $298.11 | 200 |
| 10:23 AM | $298.11 | Up $0.00 | $298.11 | $298.11 | 0 |
| 10:23 AM | $298.11 | Up $0.00 | $298.11 | $298.11 | 0 |
| 10:23 AM | $298.11 | Up $0.00 | $298.11 | $298.11 | 0 |
| 10:18 AM | $298.43 | Up $0.42 | $298.43 | $298.41 | 300 |
| 10:18 AM | $298.43 | Up $0.00 | $298.43 | $298.41 | 0 |
| 10:18 AM | $298.43 | Up $0.00 | $298.43 | $298.41 | 0 |
| 10:18 AM | $298.43 | Up $0.00 | $298.43 | $298.41 | 0 |
| 10:18 AM | $298.43 | Up $0.00 | $298.43 | $298.41 | 0 |
| 10:08 AM | $298.01 | Down $ -1.69 | $299.10 | $298.01 | 900 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:08 AM | $298.01 | Up $0.00 | $299.10 | $298.01 | 0 |
| 10:04 AM | $299.70 | Up $0.29 | $299.70 | $299.67 | 200 |
| 10:04 AM | $299.70 | Up $0.00 | $299.70 | $299.67 | 0 |
| 10:04 AM | $299.70 | Up $0.00 | $299.70 | $299.67 | 0 |
| 10:04 AM | $299.70 | Up $0.00 | $299.70 | $299.67 | 0 |
| 10:02 AM | $299.41 | Up $1.41 | $299.43 | $298.82 | 1,600 |
| 10:02 AM | $299.41 | Up $0.00 | $299.43 | $298.82 | 0 |
| 09:54 AM | $298.00 | Down $ -0.63 | $298.00 | $297.15 | 400 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:54 AM | $298.00 | Up $0.00 | $298.00 | $297.15 | 0 |
| 09:51 AM | $298.63 | Up $1.63 | $298.63 | $297.53 | 800 |
| 09:51 AM | $298.63 | Up $0.00 | $298.63 | $297.53 | 0 |
| 09:51 AM | $298.63 | Up $0.00 | $298.63 | $297.53 | 0 |
| 09:49 AM | $297.00 | Up $1.05 | $297.00 | $296.54 | 400 |
| 09:49 AM | $297.00 | Up $0.00 | $297.00 | $296.54 | 0 |
| 09:45 AM | $295.95 | Up $1.18 | $295.95 | $294.80 | 1,600 |
| 09:45 AM | $295.95 | Up $0.00 | $295.95 | $294.80 | 0 |
| 09:45 AM | $295.95 | Up $0.00 | $295.95 | $294.80 | 0 |
| 09:45 AM | $295.95 | Up $0.00 | $295.95 | $294.80 | 0 |
| 09:44 AM | $294.77 | Down $ -0.93 | $294.77 | $294.77 | 100 |
| 09:43 AM | $295.70 | Up $0.64 | $295.70 | $295.70 | 100 |
| 09:38 AM | $295.06 | Down $ -1.51 | $295.90 | $295.06 | 700 |
| 09:38 AM | $295.06 | Up $0.00 | $295.90 | $295.06 | 0 |
| 09:38 AM | $295.06 | Up $0.00 | $295.90 | $295.06 | 0 |
| 09:38 AM | $295.06 | Up $0.00 | $295.90 | $295.06 | 0 |
| 09:38 AM | $295.06 | Up $0.00 | $295.90 | $295.06 | 0 |
| 09:34 AM | $296.57 | Up $0.77 | $296.58 | $296.00 | 1,200 |
| 09:34 AM | $296.57 | Up $0.00 | $296.58 | $296.00 | 0 |
| 09:34 AM | $296.57 | Up $0.00 | $296.58 | $296.00 | 0 |
| 09:34 AM | $296.57 | Up $0.00 | $296.58 | $296.00 | 0 |
| 09:33 AM | $295.80 | Down $ -1.06 | $296.00 | $295.00 | 2,800 |
| 09:31 AM | $296.85 | Up $0.85 | $296.85 | $296.85 | 100 |
| 09:31 AM | $296.85 | Up $0.00 | $296.85 | $296.85 | 0 |
| 09:30 AM | $296.00 | Down $ -3.60 | $296.05 | $295.99 | 1,500 |
| Previous close | $299.60 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/10/2026 | $299.60 | $297.30 | $301.00 | $297.29 | 81,900 |
| 06/10/2026 | $304.27 | $304.24 | $306.99 | $300.06 | 150,500 |
| 05/10/2026 | $305.33 | $308.50 | $310.27 | $304.93 | 109,700 |
| 02/10/2026 | $308.96 | $306.90 | $310.10 | $303.27 | 155,900 |
| 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 |
Graphs are not available, please refer to the detailed table