Find a quote
BOMBARDIER INC., CL. B, SV
320.09 Up 4.44 (1.39 %)
Delayed : 2026/08/26 10:32:27
- Previous close $315.65
- Opening $314.65
- Today High $320.83
- Today Low $313.24
- Price Bid $319.27
- Price Ask $319.27
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 4
- Size Ask 1
- Volume 72,726
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:29 AM | $320.09 | Down $ -0.74 | $320.71 | $319.86 | 5,400 |
| 10:28 AM | $320.83 | Up $0.94 | $320.83 | $320.00 | 1,600 |
| 10:27 AM | $319.89 | Up $1.37 | $319.89 | $319.60 | 300 |
| 10:26 AM | $318.52 | Up $0.77 | $319.26 | $317.85 | 10,000 |
| 10:24 AM | $317.75 | Up $0.13 | $317.75 | $317.75 | 100 |
| 10:24 AM | $317.75 | Up $0.00 | $317.75 | $317.75 | 0 |
| 10:23 AM | $317.62 | Down $ -0.16 | $317.62 | $317.62 | 100 |
| 10:22 AM | $317.78 | Down $ -0.03 | $317.78 | $317.62 | 600 |
| 10:21 AM | $317.81 | Down $ -0.23 | $318.04 | $317.81 | 1,900 |
| 10:20 AM | $318.04 | Up $0.01 | $318.04 | $318.03 | 400 |
| 10:19 AM | $318.03 | Up $0.00 | $318.03 | $318.03 | 100 |
| 10:18 AM | $318.03 | Up $0.00 | $318.03 | $318.03 | 100 |
| 10:17 AM | $318.03 | Up $0.23 | $318.03 | $318.03 | 200 |
| 10:16 AM | $317.80 | Down $ -0.22 | $318.26 | $317.80 | 300 |
| 10:13 AM | $318.02 | Up $0.22 | $318.07 | $318.02 | 900 |
| 10:13 AM | $318.02 | Up $0.00 | $318.07 | $318.02 | 0 |
| 10:13 AM | $318.02 | Up $0.00 | $318.07 | $318.02 | 0 |
| 10:07 AM | $317.80 | Down $ -0.22 | $318.01 | $317.79 | 1,500 |
| 10:07 AM | $317.80 | Up $0.00 | $318.01 | $317.79 | 0 |
| 10:07 AM | $317.80 | Up $0.00 | $318.01 | $317.79 | 0 |
| 10:07 AM | $317.80 | Up $0.00 | $318.01 | $317.79 | 0 |
| 10:07 AM | $317.80 | Up $0.00 | $318.01 | $317.79 | 0 |
| 10:07 AM | $317.80 | Up $0.00 | $318.01 | $317.79 | 0 |
| 10:06 AM | $318.02 | Down $ -0.14 | $318.14 | $318.02 | 3,000 |
| 10:04 AM | $318.16 | Down $ -0.12 | $318.28 | $318.02 | 3,100 |
| 10:04 AM | $318.16 | Up $0.00 | $318.28 | $318.02 | 0 |
| 10:03 AM | $318.28 | Down $ -0.14 | $318.84 | $318.28 | 10,000 |
| 10:02 AM | $318.42 | Up $0.13 | $318.59 | $318.30 | 4,400 |
| 10:00 AM | $318.30 | Up $0.31 | $318.85 | $318.30 | 2,000 |
| 10:00 AM | $318.30 | Up $0.00 | $318.85 | $318.30 | 0 |
| 09:56 AM | $317.99 | Up $0.33 | $318.00 | $317.75 | 1,000 |
| 09:56 AM | $317.99 | Up $0.00 | $318.00 | $317.75 | 0 |
| 09:56 AM | $317.99 | Up $0.00 | $318.00 | $317.75 | 0 |
| 09:56 AM | $317.99 | Up $0.00 | $318.00 | $317.75 | 0 |
| 09:55 AM | $317.66 | Down $ -0.60 | $317.96 | $317.66 | 1,500 |
| 09:54 AM | $318.26 | Down $ -0.20 | $318.26 | $318.08 | 1,100 |
| 09:53 AM | $318.46 | Up $0.40 | $318.46 | $318.46 | 100 |
| 09:51 AM | $318.06 | Down $ -0.58 | $318.24 | $318.06 | 2,400 |
| 09:51 AM | $318.06 | Up $0.00 | $318.24 | $318.06 | 0 |
| 09:50 AM | $318.64 | Up $0.01 | $318.64 | $318.64 | 100 |
| 09:49 AM | $318.63 | Up $0.06 | $318.63 | $318.63 | 300 |
| 09:48 AM | $318.57 | Up $0.06 | $318.57 | $318.28 | 6,300 |
| 09:47 AM | $318.51 | Up $0.01 | $318.51 | $318.50 | 1,600 |
| 09:46 AM | $318.49 | Up $0.00 | $318.50 | $318.49 | 200 |
| 09:45 AM | $318.49 | Up $0.16 | $319.20 | $318.48 | 2,800 |
| 09:43 AM | $318.33 | Down $ -0.67 | $318.80 | $318.33 | 1,000 |
| 09:43 AM | $318.33 | Up $0.00 | $318.80 | $318.33 | 0 |
| 09:42 AM | $319.00 | Up $1.50 | $319.00 | $317.63 | 400 |
| 09:41 AM | $317.50 | Up $1.87 | $317.50 | $316.99 | 400 |
| 09:40 AM | $315.64 | Down $ -1.37 | $315.64 | $315.64 | 100 |
| 09:39 AM | $317.00 | Up $0.00 | $317.00 | $317.00 | 200 |
| 09:37 AM | $317.00 | Up $3.76 | $317.00 | $315.90 | 700 |
| 09:37 AM | $317.00 | Up $0.00 | $317.00 | $315.90 | 0 |
| 09:32 AM | $313.24 | Down $ -4.39 | $313.80 | $313.24 | 300 |
| 09:32 AM | $313.24 | Up $0.00 | $313.80 | $313.24 | 0 |
| 09:32 AM | $313.24 | Up $0.00 | $313.80 | $313.24 | 0 |
| 09:32 AM | $313.24 | Up $0.00 | $313.80 | $313.24 | 0 |
| 09:32 AM | $313.24 | Up $0.00 | $313.80 | $313.24 | 0 |
| 09:30 AM | $317.63 | Up $1.98 | $317.63 | $314.65 | 4,000 |
| 09:30 AM | $317.63 | Up $0.00 | $317.63 | $314.65 | 0 |
| Previous close | $315.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table