Find a quote

BOMBARDIER INC., CL. B, SV

315.04 Down -26.93 (-8.55 %)

Delayed : 2026/11/05 13:01:47

  • Previous close $341.97
  • Opening $342.00
  • Today High $342.65
  • Today Low $314.63
  • Price Bid $314.64
  • Price Ask $314.64
  • 52 Weeks High $377.77
  • 52 Weeks Low $186.72
  • Size Bid 2
  • Size Ask 2
  • Volume 189,783

Intraday history

Hour Last Change High Low Volume
01:01 PM $315.04 Down $ -0.21 $315.04 $314.63 400
01:00 PM $315.25 Down $ -0.09 $315.25 $315.25 100
12:59 PM $315.34 Up $0.06 $315.34 $315.27 200
12:58 PM $315.28 Down $ -1.67 $317.06 $314.70 6,000
12:57 PM $316.95 Down $ -0.34 $317.29 $316.80 1,400
12:56 PM $317.29 Down $ -0.56 $317.81 $317.00 1,400
12:55 PM $317.85 Up $0.48 $317.85 $317.25 2,100
12:52 PM $317.37 Down $ -1.13 $317.86 $317.37 700
12:52 PM $317.37 Up $0.00 $317.86 $317.37 0
12:52 PM $317.37 Up $0.00 $317.86 $317.37 0
12:51 PM $318.50 Down $ -0.07 $318.72 $318.50 1,000
12:50 PM $318.57 Up $0.35 $319.01 $318.09 1,200
12:49 PM $318.22 Up $0.42 $318.22 $318.22 100
12:47 PM $317.80 Up $0.58 $317.80 $317.49 600
12:47 PM $317.80 Up $0.00 $317.80 $317.49 0
12:46 PM $317.22 Up $0.27 $317.50 $317.15 700
12:45 PM $316.95 Down $ -0.37 $317.13 $316.80 1,000
12:44 PM $317.32 Down $ -0.25 $317.56 $317.32 300
12:43 PM $317.56 Down $ -0.05 $317.56 $317.55 200
12:42 PM $317.61 Down $ -0.39 $317.80 $317.52 1,100
12:41 PM $318.00 Down $ -0.15 $318.59 $318.00 800
12:40 PM $318.15 Down $ -0.75 $318.73 $317.99 1,500
12:39 PM $318.90 Down $ -0.24 $318.93 $318.79 700
12:38 PM $319.14 Down $ -0.45 $319.26 $319.00 800
12:37 PM $319.59 Up $0.08 $319.59 $319.59 400
12:35 PM $319.51 Down $ -0.35 $319.88 $319.51 500
12:35 PM $319.51 Up $0.00 $319.88 $319.51 0
12:34 PM $319.86 Down $ -0.17 $320.00 $319.86 300
12:33 PM $320.03 Up $0.81 $320.04 $319.82 1,400
12:32 PM $319.22 Down $ -0.01 $319.22 $318.48 2,400
12:31 PM $319.23 Down $ -0.16 $319.67 $319.21 1,400
12:30 PM $319.39 Down $ -0.11 $319.39 $318.65 300
12:28 PM $319.50 Up $1.77 $319.50 $318.64 1,000
12:28 PM $319.50 Up $0.00 $319.50 $318.64 0
12:26 PM $317.73 Down $ -0.18 $317.83 $317.50 1,400
12:26 PM $317.73 Up $0.00 $317.83 $317.50 0
12:25 PM $317.91 Down $ -0.39 $318.18 $317.90 800
12:24 PM $318.30 Up $0.40 $318.30 $317.96 700
12:23 PM $317.90 Up $0.12 $317.90 $317.55 700
12:22 PM $317.78 Down $ -0.85 $318.00 $317.78 300
12:20 PM $318.63 Down $ -0.27 $318.93 $318.63 600
12:20 PM $318.63 Up $0.00 $318.93 $318.63 0
12:19 PM $318.90 Up $0.41 $318.90 $318.72 600
12:16 PM $318.49 Down $ -0.13 $318.49 $318.47 300
12:16 PM $318.49 Up $0.00 $318.49 $318.47 0
12:16 PM $318.49 Up $0.00 $318.49 $318.47 0
12:14 PM $318.62 Up $0.33 $318.62 $318.40 400
12:14 PM $318.62 Up $0.00 $318.62 $318.40 0
12:13 PM $318.29 Up $0.29 $318.41 $317.99 1,000
12:12 PM $318.00 Down $ -0.99 $318.51 $317.60 2,000
12:11 PM $318.99 Up $0.60 $318.99 $318.68 300
12:10 PM $318.39 Up $0.07 $318.55 $318.22 1,000
12:09 PM $318.32 Up $0.14 $319.16 $318.19 1,300
12:08 PM $318.18 Up $0.15 $318.20 $318.17 400
12:07 PM $318.03 Down $ -1.15 $319.01 $317.62 5,100
12:06 PM $319.18 Down $ -1.80 $320.47 $319.18 3,700
12:05 PM $320.98 Up $0.00 $320.99 $320.98 200
12:04 PM $320.98 Up $0.13 $321.32 $320.85 900
12:03 PM $320.85 Down $ -0.04 $320.85 $320.75 400
12:02 PM $320.89 Up $0.30 $320.89 $320.83 1,000
12:01 PM $320.59 Down $ -0.41 $320.67 $320.25 1,100
12:00 PM $321.00 Down $ -2.08 $323.04 $321.00 3,100
11:57 AM $323.08 Up $0.16 $323.08 $322.53 1,200
11:57 AM $323.08 Up $0.00 $323.08 $322.53 0
11:57 AM $323.08 Up $0.00 $323.08 $322.53 0
11:53 AM $322.92 Up $1.16 $322.97 $321.95 1,500
11:53 AM $322.92 Up $0.00 $322.97 $321.95 0
11:53 AM $322.92 Up $0.00 $322.97 $321.95 0
11:53 AM $322.92 Up $0.00 $322.97 $321.95 0
11:52 AM $321.76 Down $ -1.42 $323.32 $321.76 1,700
11:51 AM $323.18 Up $0.58 $323.18 $322.89 1,100
11:48 AM $322.60 Down $ -1.17 $323.77 $322.60 2,000
11:48 AM $322.60 Up $0.00 $323.77 $322.60 0
11:48 AM $322.60 Up $0.00 $323.77 $322.60 0
11:47 AM $323.77 Down $ -0.64 $324.96 $323.47 4,800
11:46 AM $324.41 Down $ -0.58 $324.80 $324.41 700
11:45 AM $324.99 Up $0.04 $325.32 $324.70 1,400
11:43 AM $324.95 Down $ -1.60 $326.08 $324.55 1,500
11:43 AM $324.95 Up $0.00 $326.08 $324.55 0
11:42 AM $326.55 Up $2.38 $326.55 $323.54 2,200
11:41 AM $324.16 Down $ -0.71 $324.45 $323.54 800
11:39 AM $324.87 Up $0.34 $324.87 $324.47 300
11:39 AM $324.87 Up $0.00 $324.87 $324.47 0
11:38 AM $324.53 Down $ -0.66 $324.99 $324.40 800
11:36 AM $325.19 Up $0.21 $325.19 $324.47 300
11:36 AM $325.19 Up $0.00 $325.19 $324.47 0
11:35 AM $324.98 Up $1.29 $324.98 $323.94 1,500
11:32 AM $323.69 Up $0.03 $323.69 $323.69 100
11:32 AM $323.69 Up $0.00 $323.69 $323.69 0
11:32 AM $323.69 Up $0.00 $323.69 $323.69 0
11:31 AM $323.66 Up $0.09 $323.66 $322.89 3,100
11:26 AM $323.57 Up $0.07 $323.57 $323.57 100
11:26 AM $323.57 Up $0.00 $323.57 $323.57 0
11:26 AM $323.57 Up $0.00 $323.57 $323.57 0
11:26 AM $323.57 Up $0.00 $323.57 $323.57 0
11:26 AM $323.57 Up $0.00 $323.57 $323.57 0
11:25 AM $323.50 Down $ -0.43 $323.78 $323.50 1,100
11:24 AM $323.93 Down $ -0.88 $325.48 $323.93 2,600
11:23 AM $324.81 Up $1.35 $324.81 $324.04 1,500
11:21 AM $323.46 Down $ -0.12 $323.46 $323.23 300
11:21 AM $323.46 Up $0.00 $323.46 $323.23 0
11:19 AM $323.58 Up $0.32 $323.58 $323.58 100
11:19 AM $323.58 Up $0.00 $323.58 $323.58 0
11:18 AM $323.26 Up $0.34 $323.26 $322.93 700
11:16 AM $322.92 Up $0.10 $322.93 $322.92 600
11:16 AM $322.92 Up $0.00 $322.93 $322.92 0
11:15 AM $322.82 Down $ -0.19 $323.01 $322.82 500
11:14 AM $323.01 Down $ -0.30 $323.63 $323.01 700
11:13 AM $323.31 Up $0.73 $323.31 $323.30 500
11:11 AM $322.58 Down $ -0.03 $322.58 $321.97 1,100
11:11 AM $322.58 Up $0.00 $322.58 $321.97 0
11:10 AM $322.61 Down $ -0.31 $322.62 $322.61 200
11:09 AM $322.92 Up $0.57 $322.92 $322.50 400
11:07 AM $322.35 Up $0.12 $322.35 $321.50 2,100
11:07 AM $322.35 Up $0.00 $322.35 $321.50 0
11:06 AM $322.23 Up $0.34 $322.23 $321.94 700
11:04 AM $321.89 Down $ -0.29 $322.09 $321.89 500
11:04 AM $321.89 Up $0.00 $322.09 $321.89 0
11:03 AM $322.18 Down $ -0.87 $322.33 $321.87 900
11:01 AM $323.05 Down $ -0.02 $323.07 $322.67 2,400
11:01 AM $323.05 Up $0.00 $323.07 $322.67 0
11:00 AM $323.07 Up $1.55 $323.07 $321.91 900
10:59 AM $321.52 Down $ -0.78 $322.28 $321.52 700
10:58 AM $322.30 Up $0.30 $322.30 $322.11 600
10:57 AM $322.00 Down $ -1.40 $323.89 $322.00 3,900
10:56 AM $323.40 Up $3.81 $323.40 $320.99 800
10:55 AM $319.59 Up $0.55 $319.59 $319.38 800
10:54 AM $319.04 Up $1.13 $319.43 $317.55 2,700
10:53 AM $317.91 Down $ -1.71 $318.01 $317.91 400
10:50 AM $319.62 Down $ -0.58 $320.12 $319.36 1,200
10:50 AM $319.62 Up $0.00 $320.12 $319.36 0
10:50 AM $319.62 Up $0.00 $320.12 $319.36 0
10:49 AM $320.20 Down $ -0.35 $320.94 $320.20 2,100
10:48 AM $320.55 Down $ -0.90 $321.56 $320.55 1,000
10:46 AM $321.45 Up $0.45 $321.45 $321.23 700
10:46 AM $321.45 Up $0.00 $321.45 $321.23 0
10:45 AM $321.00 Down $ -1.07 $322.44 $321.00 2,900
10:43 AM $322.07 Down $ -0.93 $322.07 $322.07 100
10:43 AM $322.07 Up $0.00 $322.07 $322.07 0
10:42 AM $323.00 Down $ -2.48 $324.58 $323.00 1,200
10:41 AM $325.48 Up $0.90 $325.48 $324.24 900
10:40 AM $324.58 Down $ -0.69 $325.00 $324.58 200
10:39 AM $325.27 Down $ -2.36 $327.40 $325.00 2,800
10:38 AM $327.63 Down $ -1.81 $329.43 $327.43 800
10:37 AM $329.44 Down $ -1.07 $330.50 $329.44 1,800
10:36 AM $330.51 Down $ -1.34 $331.56 $330.51 3,400
10:35 AM $331.85 Up $0.85 $331.89 $331.75 800
10:32 AM $331.00 Up $0.44 $331.00 $331.00 200
10:32 AM $331.00 Up $0.00 $331.00 $331.00 0
10:32 AM $331.00 Up $0.00 $331.00 $331.00 0
10:28 AM $330.56 Up $0.46 $330.56 $330.56 200
10:28 AM $330.56 Up $0.00 $330.56 $330.56 0
10:28 AM $330.56 Up $0.00 $330.56 $330.56 0
10:28 AM $330.56 Up $0.00 $330.56 $330.56 0
10:27 AM $330.10 Down $ -0.91 $330.45 $330.10 400
10:26 AM $331.01 Down $ -0.43 $331.05 $331.00 400
10:24 AM $331.44 Down $ -1.36 $332.16 $331.44 1,700
10:24 AM $331.44 Up $0.00 $332.16 $331.44 0
10:23 AM $332.80 Down $ -3.36 $334.60 $332.80 4,500
10:22 AM $336.16 Up $1.70 $336.16 $335.97 500
10:17 AM $334.46 Down $ -1.48 $335.54 $334.46 400
10:17 AM $334.46 Up $0.00 $335.54 $334.46 0
10:17 AM $334.46 Up $0.00 $335.54 $334.46 0
10:17 AM $334.46 Up $0.00 $335.54 $334.46 0
10:17 AM $334.46 Up $0.00 $335.54 $334.46 0
10:15 AM $335.94 Up $0.44 $335.94 $335.72 500
10:15 AM $335.94 Up $0.00 $335.94 $335.72 0
10:14 AM $335.50 Up $1.11 $335.50 $335.46 500
10:12 AM $334.39 Up $0.38 $334.57 $333.64 700
10:12 AM $334.39 Up $0.00 $334.57 $333.64 0
10:11 AM $334.01 Down $ -0.51 $334.01 $333.95 1,100
10:07 AM $334.52 Down $ -0.08 $335.03 $334.40 600
10:07 AM $334.52 Up $0.00 $335.03 $334.40 0
10:07 AM $334.52 Up $0.00 $335.03 $334.40 0
10:07 AM $334.52 Up $0.00 $335.03 $334.40 0
10:06 AM $334.60 Up $1.59 $334.60 $334.60 100
10:05 AM $333.01 Down $ -0.98 $333.70 $333.01 400
10:03 AM $333.99 Up $0.17 $334.00 $333.98 400
10:03 AM $333.99 Up $0.00 $334.00 $333.98 0
10:02 AM $333.82 Down $ -0.68 $334.00 $333.82 1,400
10:01 AM $334.50 Down $ -1.49 $334.51 $334.50 300
10:00 AM $335.99 Down $ -1.01 $337.40 $335.99 2,100
09:57 AM $337.00 Down $ -1.84 $338.20 $337.00 300
09:57 AM $337.00 Up $0.00 $338.20 $337.00 0
09:57 AM $337.00 Up $0.00 $338.20 $337.00 0
09:56 AM $338.84 Up $3.25 $338.84 $335.99 3,100
09:54 AM $335.59 Down $ -1.41 $336.51 $335.59 800
09:54 AM $335.59 Up $0.00 $336.51 $335.59 0
09:53 AM $337.00 Down $ -0.89 $337.00 $337.00 100
09:50 AM $337.89 Down $ -1.66 $339.09 $337.88 1,300
09:50 AM $337.89 Up $0.00 $339.09 $337.88 0
09:50 AM $337.89 Up $0.00 $339.09 $337.88 0
09:49 AM $339.55 Down $ -2.74 $340.54 $338.16 1,300
09:46 AM $342.29 Up $1.21 $342.29 $342.00 400
09:46 AM $342.29 Up $0.00 $342.29 $342.00 0
09:46 AM $342.29 Up $0.00 $342.29 $342.00 0
09:45 AM $341.08 Down $ -1.56 $342.65 $341.08 1,300
09:44 AM $342.64 Up $0.51 $342.64 $342.00 1,100
09:42 AM $342.13 Up $5.13 $342.13 $340.60 1,200
09:42 AM $342.13 Up $0.00 $342.13 $340.60 0
09:38 AM $337.00 Up $1.58 $338.00 $337.00 1,400
09:38 AM $337.00 Up $0.00 $338.00 $337.00 0
09:38 AM $337.00 Up $0.00 $338.00 $337.00 0
09:38 AM $337.00 Up $0.00 $338.00 $337.00 0
09:33 AM $335.42 Down $ -1.94 $337.30 $335.42 300
09:33 AM $335.42 Up $0.00 $337.30 $335.42 0
09:33 AM $335.42 Up $0.00 $337.30 $335.42 0
09:33 AM $335.42 Up $0.00 $337.30 $335.42 0
09:33 AM $335.42 Up $0.00 $337.30 $335.42 0
09:32 AM $337.36 Up $3.58 $337.36 $336.65 500
09:30 AM $333.78 Down $ -8.19 $342.23 $332.95 7,600
09:30 AM $333.78 Up $0.00 $342.23 $332.95 0
Previous close $341.97

One month history

Date Closing Opening High Low Volume
04/11/2026 $341.97 $340.46 $343.00 $335.90 279,800
03/11/2026 $340.16 $337.76 $341.17 $335.42 132,300
02/11/2026 $327.01 $335.57 $335.57 $322.66 167,200
30/10/2026 $327.04 $333.00 $333.36 $324.29 215,500
29/10/2026 $346.36 $344.45 $346.36 $342.01 97,800
28/10/2026 $339.77 $338.39 $340.01 $336.17 93,200
27/10/2026 $336.56 $335.27 $337.44 $334.21 165,900
26/10/2026 $325.85 $328.36 $330.95 $325.00 75,600
23/10/2026 $326.56 $326.16 $329.74 $323.78 83,400
22/10/2026 $322.03 $326.45 $326.45 $321.16 135,800
21/10/2026 $331.65 $333.44 $333.83 $327.08 110,100
20/10/2026 $325.32 $319.18 $326.00 $319.14 201,600
19/10/2026 $311.47 $312.77 $312.77 $310.13 131,400
16/10/2026 $308.00 $309.48 $311.33 $305.84 141,200
15/10/2026 $310.59 $306.63 $310.59 $306.34 185,300
14/10/2026 $290.00 $296.66 $297.14 $289.67 208,500
13/10/2026 $299.39 $294.25 $302.73 $293.90 152,500
09/10/2026 $297.59 $297.51 $297.76 $295.68 83,000
08/10/2026 $294.23 $295.25 $296.49 $292.91 149,200
07/10/2026 $299.60 $299.75 $301.00 $299.01 65,700
06/10/2026 $304.27 $303.46 $306.99 $300.06 141,600
05/10/2026 $305.33 $309.06 $310.27 $304.93 101,800
02/10/2026 $308.96 $304.30 $310.10 $303.27 141,200
01/10/2026 $312.55 $311.01 $313.60 $310.44 129,500
30/09/2026 $314.75 $316.08 $317.84 $314.75 178,300
29/09/2026 $320.37 $320.77 $322.23 $319.44 131,100
28/09/2026 $320.57 $320.69 $323.12 $319.84 101,400
25/09/2026 $322.28 $321.81 $323.21 $321.29 84,800
24/09/2026 $314.88 $314.78 $316.59 $312.03 82,600
23/09/2026 $311.91 $311.05 $313.25 $309.03 93,200
Graphs are not available, please refer to the detailed table