Find a quote
BOMBARDIER INC., CL. B, SV
341.70 Up 1.93 (0.56 %)
Delayed : 2026/10/29 11:01:59
- Previous close $339.77
- Opening $341.21
- Today High $342.97
- Today Low $338.02
- Price Bid $340.75
- Price Ask $340.75
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 2
- Size Ask 3
- Volume 29,517
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:01 AM | $341.70 | Up $0.18 | $341.70 | $341.69 | 300 |
| 11:00 AM | $341.52 | Up $0.05 | $341.52 | $341.48 | 400 |
| 10:59 AM | $341.47 | Down $ -0.01 | $341.47 | $341.47 | 100 |
| 10:57 AM | $341.48 | Up $0.00 | $341.48 | $341.48 | 100 |
| 10:57 AM | $341.48 | Up $0.00 | $341.48 | $341.48 | 0 |
| 10:56 AM | $341.48 | Up $0.01 | $341.48 | $341.48 | 100 |
| 10:53 AM | $341.47 | Up $0.46 | $341.47 | $341.47 | 100 |
| 10:53 AM | $341.47 | Up $0.00 | $341.47 | $341.47 | 0 |
| 10:53 AM | $341.47 | Up $0.00 | $341.47 | $341.47 | 0 |
| 10:52 AM | $341.01 | Down $ -0.96 | $341.09 | $341.01 | 300 |
| 10:48 AM | $341.97 | Up $0.89 | $341.97 | $341.97 | 100 |
| 10:48 AM | $341.97 | Up $0.00 | $341.97 | $341.97 | 0 |
| 10:48 AM | $341.97 | Up $0.00 | $341.97 | $341.97 | 0 |
| 10:48 AM | $341.97 | Up $0.00 | $341.97 | $341.97 | 0 |
| 10:44 AM | $341.08 | Down $ -0.50 | $341.88 | $341.08 | 300 |
| 10:44 AM | $341.08 | Up $0.00 | $341.88 | $341.08 | 0 |
| 10:44 AM | $341.08 | Up $0.00 | $341.88 | $341.08 | 0 |
| 10:44 AM | $341.08 | Up $0.00 | $341.88 | $341.08 | 0 |
| 10:43 AM | $341.58 | Up $0.24 | $341.58 | $341.58 | 100 |
| 10:42 AM | $341.34 | Up $0.12 | $341.34 | $341.34 | 100 |
| 10:41 AM | $341.22 | Up $0.04 | $341.40 | $341.22 | 200 |
| 10:39 AM | $341.18 | Down $ -0.46 | $341.20 | $340.67 | 1,800 |
| 10:39 AM | $341.18 | Up $0.00 | $341.20 | $340.67 | 0 |
| 10:37 AM | $341.65 | Down $ -0.03 | $341.65 | $341.65 | 100 |
| 10:37 AM | $341.65 | Up $0.00 | $341.65 | $341.65 | 0 |
| 10:36 AM | $341.68 | Down $ -0.34 | $341.68 | $341.68 | 100 |
| 10:33 AM | $342.02 | Up $0.06 | $342.02 | $342.02 | 100 |
| 10:33 AM | $342.02 | Up $0.00 | $342.02 | $342.02 | 0 |
| 10:33 AM | $342.02 | Up $0.00 | $342.02 | $342.02 | 0 |
| 10:32 AM | $341.96 | Up $0.33 | $342.50 | $341.44 | 700 |
| 10:31 AM | $341.63 | Down $ -1.19 | $342.87 | $341.63 | 200 |
| 10:29 AM | $342.82 | Down $ -0.12 | $342.82 | $341.28 | 400 |
| 10:29 AM | $342.82 | Up $0.00 | $342.82 | $341.28 | 0 |
| 10:28 AM | $342.94 | Up $0.05 | $342.94 | $342.94 | 100 |
| 10:27 AM | $342.89 | Down $ -0.01 | $342.89 | $342.89 | 100 |
| 10:26 AM | $342.90 | Up $0.00 | $342.90 | $342.66 | 200 |
| 10:25 AM | $342.90 | Up $0.40 | $342.90 | $342.90 | 100 |
| 10:24 AM | $342.50 | Up $0.51 | $342.50 | $342.50 | 100 |
| 10:23 AM | $341.99 | Down $ -0.65 | $342.65 | $341.99 | 500 |
| 10:22 AM | $342.65 | Down $ -0.31 | $342.97 | $342.65 | 300 |
| 10:20 AM | $342.95 | Up $0.45 | $342.95 | $342.95 | 100 |
| 10:20 AM | $342.95 | Up $0.00 | $342.95 | $342.95 | 0 |
| 10:19 AM | $342.50 | Up $0.30 | $342.50 | $342.23 | 1,000 |
| 10:17 AM | $342.20 | Up $0.73 | $342.20 | $341.45 | 300 |
| 10:17 AM | $342.20 | Up $0.00 | $342.20 | $341.45 | 0 |
| 10:16 AM | $341.47 | Up $0.47 | $341.47 | $341.47 | 100 |
| 10:15 AM | $341.00 | Down $ -1.16 | $341.01 | $341.00 | 200 |
| 10:14 AM | $342.16 | Up $0.17 | $342.16 | $342.16 | 100 |
| 10:13 AM | $341.99 | Up $0.06 | $342.50 | $341.76 | 2,200 |
| 10:12 AM | $341.93 | Up $0.00 | $341.93 | $341.93 | 100 |
| 10:11 AM | $341.93 | Up $0.00 | $341.93 | $341.93 | 100 |
| 10:10 AM | $341.93 | Down $ -0.06 | $341.93 | $341.90 | 200 |
| 10:09 AM | $341.99 | Up $0.03 | $341.99 | $341.99 | 100 |
| 10:08 AM | $341.96 | Up $0.74 | $341.96 | $341.96 | 100 |
| 10:07 AM | $341.22 | Up $0.14 | $341.22 | $341.22 | 100 |
| 10:06 AM | $341.08 | Up $0.00 | $341.08 | $341.08 | 100 |
| 10:05 AM | $341.08 | Up $0.03 | $341.49 | $341.08 | 200 |
| 10:04 AM | $341.05 | Down $ -0.02 | $341.05 | $341.05 | 100 |
| 10:03 AM | $341.07 | Up $0.34 | $341.50 | $340.74 | 1,800 |
| 10:02 AM | $340.73 | Up $0.65 | $340.73 | $340.73 | 100 |
| 10:01 AM | $340.09 | Up $0.02 | $340.09 | $340.09 | 100 |
| 10:00 AM | $340.07 | Down $ -0.15 | $340.07 | $340.07 | 100 |
| 09:57 AM | $340.22 | Up $0.16 | $340.87 | $339.86 | 2,000 |
| 09:57 AM | $340.22 | Up $0.00 | $340.87 | $339.86 | 0 |
| 09:57 AM | $340.22 | Up $0.00 | $340.87 | $339.86 | 0 |
| 09:56 AM | $340.05 | Up $0.04 | $340.05 | $340.05 | 100 |
| 09:55 AM | $340.01 | Down $ -0.03 | $340.01 | $340.01 | 100 |
| 09:54 AM | $340.04 | Down $ -0.01 | $340.04 | $340.04 | 100 |
| 09:53 AM | $340.05 | Up $0.87 | $340.05 | $339.84 | 200 |
| 09:52 AM | $339.19 | Down $ -0.81 | $339.53 | $339.19 | 300 |
| 09:50 AM | $339.99 | Down $ -0.51 | $340.00 | $338.94 | 4,200 |
| 09:50 AM | $339.99 | Up $0.00 | $340.00 | $338.94 | 0 |
| 09:48 AM | $340.50 | Up $0.50 | $340.50 | $340.50 | 100 |
| 09:48 AM | $340.50 | Up $0.00 | $340.50 | $340.50 | 0 |
| 09:47 AM | $340.00 | Down $ -1.20 | $341.20 | $340.00 | 600 |
| 09:46 AM | $341.20 | Up $0.20 | $341.62 | $340.91 | 1,300 |
| 09:45 AM | $341.00 | Up $0.57 | $341.00 | $340.30 | 800 |
| 09:44 AM | $340.43 | Up $0.60 | $340.63 | $340.43 | 400 |
| 09:43 AM | $339.83 | Down $ -0.56 | $340.64 | $339.83 | 200 |
| 09:42 AM | $340.39 | Down $ -0.52 | $340.39 | $340.09 | 800 |
| 09:41 AM | $340.91 | Down $ -0.57 | $341.39 | $340.91 | 200 |
| 09:40 AM | $341.48 | Up $0.61 | $341.48 | $341.48 | 100 |
| 09:39 AM | $340.87 | Down $ -0.61 | $340.87 | $340.87 | 100 |
| 09:38 AM | $341.48 | Down $ -0.32 | $341.48 | $341.48 | 100 |
| 09:37 AM | $341.80 | Up $0.84 | $341.87 | $341.80 | 200 |
| 09:36 AM | $340.96 | Up $0.32 | $341.87 | $340.96 | 200 |
| 09:35 AM | $340.64 | Down $ -1.30 | $341.88 | $340.64 | 300 |
| 09:34 AM | $341.94 | Up $0.18 | $341.94 | $341.94 | 100 |
| 09:33 AM | $341.76 | Up $0.16 | $341.76 | $341.76 | 100 |
| 09:32 AM | $341.60 | Up $0.83 | $341.60 | $341.60 | 100 |
| 09:31 AM | $340.77 | Up $2.75 | $340.77 | $340.13 | 200 |
| 09:30 AM | $338.02 | Down $ -1.75 | $341.21 | $338.02 | 600 |
| Previous close | $339.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 28/10/2026 | $339.77 | $335.85 | $340.01 | $335.85 | 102,700 |
| 27/10/2026 | $336.56 | $335.99 | $337.44 | $334.01 | 173,700 |
| 26/10/2026 | $325.85 | $328.50 | $330.95 | $325.00 | 88,700 |
| 23/10/2026 | $326.56 | $326.96 | $329.74 | $323.78 | 89,700 |
| 22/10/2026 | $322.03 | $324.59 | $327.59 | $321.16 | 153,000 |
| 21/10/2026 | $331.65 | $334.43 | $334.60 | $327.08 | 131,600 |
| 20/10/2026 | $325.32 | $321.79 | $326.00 | $318.48 | 214,600 |
| 19/10/2026 | $311.47 | $311.05 | $312.77 | $309.94 | 142,400 |
| 16/10/2026 | $308.00 | $311.15 | $311.43 | $305.84 | 151,000 |
| 15/10/2026 | $310.59 | $304.69 | $310.59 | $303.57 | 225,700 |
| 14/10/2026 | $290.00 | $296.80 | $297.14 | $289.67 | 233,000 |
| 13/10/2026 | $299.39 | $292.29 | $302.73 | $292.25 | 164,200 |
| 09/10/2026 | $297.59 | $297.99 | $298.66 | $295.68 | 91,900 |
| 08/10/2026 | $294.23 | $294.76 | $296.85 | $292.91 | 164,400 |
| 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 | $314.12 | $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 |
Graphs are not available, please refer to the detailed table