Find a quote
BOMBARDIER INC., CL. B, SV
344.50 Up 2.55 (0.74 %)
Delayed : 2026/11/11 12:19:26
- Previous close $341.95
- Opening $344.73
- Today High $347.00
- Today Low $339.03
- Price Bid $343.51
- Price Ask $343.51
- 52 Weeks High $377.77
- 52 Weeks Low $200.50
- Size Bid 2
- Size Ask 2
- Volume 32,005
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:17 PM | $344.50 | Up $0.88 | $344.50 | $343.89 | 900 |
| 12:04 PM | $343.62 | Down $ -0.42 | $343.85 | $343.62 | 700 |
| 12:04 PM | $343.62 | Up $0.00 | $343.85 | $343.62 | 0 |
| 12:04 PM | $343.62 | Up $0.00 | $343.85 | $343.62 | 0 |
| 12:04 PM | $343.62 | Up $0.00 | $343.85 | $343.62 | 0 |
| 12:04 PM | $343.62 | Up $0.00 | $343.85 | $343.62 | 0 |
| 12:04 PM | $343.62 | Up $0.00 | $343.85 | $343.62 | 0 |
| 12:04 PM | $343.62 | Up $0.00 | $343.85 | $343.62 | 0 |
| 12:04 PM | $343.62 | Up $0.00 | $343.85 | $343.62 | 0 |
| 12:04 PM | $343.62 | Up $0.00 | $343.85 | $343.62 | 0 |
| 12:04 PM | $343.62 | Up $0.00 | $343.85 | $343.62 | 0 |
| 12:04 PM | $343.62 | Up $0.00 | $343.85 | $343.62 | 0 |
| 12:04 PM | $343.62 | Up $0.00 | $343.85 | $343.62 | 0 |
| 12:04 PM | $343.62 | Up $0.00 | $343.85 | $343.62 | 0 |
| 11:58 AM | $344.04 | Up $0.68 | $344.04 | $343.69 | 600 |
| 11:58 AM | $344.04 | Up $0.00 | $344.04 | $343.69 | 0 |
| 11:58 AM | $344.04 | Up $0.00 | $344.04 | $343.69 | 0 |
| 11:58 AM | $344.04 | Up $0.00 | $344.04 | $343.69 | 0 |
| 11:58 AM | $344.04 | Up $0.00 | $344.04 | $343.69 | 0 |
| 11:58 AM | $344.04 | Up $0.00 | $344.04 | $343.69 | 0 |
| 11:47 AM | $343.37 | Down $ -0.20 | $343.37 | $343.37 | 100 |
| 11:47 AM | $343.37 | Up $0.00 | $343.37 | $343.37 | 0 |
| 11:47 AM | $343.37 | Up $0.00 | $343.37 | $343.37 | 0 |
| 11:47 AM | $343.37 | Up $0.00 | $343.37 | $343.37 | 0 |
| 11:47 AM | $343.37 | Up $0.00 | $343.37 | $343.37 | 0 |
| 11:47 AM | $343.37 | Up $0.00 | $343.37 | $343.37 | 0 |
| 11:47 AM | $343.37 | Up $0.00 | $343.37 | $343.37 | 0 |
| 11:47 AM | $343.37 | Up $0.00 | $343.37 | $343.37 | 0 |
| 11:47 AM | $343.37 | Up $0.00 | $343.37 | $343.37 | 0 |
| 11:47 AM | $343.37 | Up $0.00 | $343.37 | $343.37 | 0 |
| 11:47 AM | $343.37 | Up $0.00 | $343.37 | $343.37 | 0 |
| 11:41 AM | $343.57 | Down $ -0.43 | $343.77 | $343.57 | 400 |
| 11:41 AM | $343.57 | Up $0.00 | $343.77 | $343.57 | 0 |
| 11:41 AM | $343.57 | Up $0.00 | $343.77 | $343.57 | 0 |
| 11:41 AM | $343.57 | Up $0.00 | $343.77 | $343.57 | 0 |
| 11:41 AM | $343.57 | Up $0.00 | $343.77 | $343.57 | 0 |
| 11:41 AM | $343.57 | Up $0.00 | $343.77 | $343.57 | 0 |
| 11:40 AM | $344.00 | Up $0.07 | $344.01 | $343.79 | 1,300 |
| 11:31 AM | $343.93 | Up $0.72 | $343.93 | $343.14 | 700 |
| 11:31 AM | $343.93 | Up $0.00 | $343.93 | $343.14 | 0 |
| 11:31 AM | $343.93 | Up $0.00 | $343.93 | $343.14 | 0 |
| 11:31 AM | $343.93 | Up $0.00 | $343.93 | $343.14 | 0 |
| 11:31 AM | $343.93 | Up $0.00 | $343.93 | $343.14 | 0 |
| 11:31 AM | $343.93 | Up $0.00 | $343.93 | $343.14 | 0 |
| 11:31 AM | $343.93 | Up $0.00 | $343.93 | $343.14 | 0 |
| 11:31 AM | $343.93 | Up $0.00 | $343.93 | $343.14 | 0 |
| 11:31 AM | $343.93 | Up $0.00 | $343.93 | $343.14 | 0 |
| 11:26 AM | $343.21 | Up $0.17 | $343.21 | $343.21 | 100 |
| 11:26 AM | $343.21 | Up $0.00 | $343.21 | $343.21 | 0 |
| 11:26 AM | $343.21 | Up $0.00 | $343.21 | $343.21 | 0 |
| 11:26 AM | $343.21 | Up $0.00 | $343.21 | $343.21 | 0 |
| 11:26 AM | $343.21 | Up $0.00 | $343.21 | $343.21 | 0 |
| 11:09 AM | $343.04 | Down $ -0.96 | $343.07 | $343.04 | 400 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:09 AM | $343.04 | Up $0.00 | $343.07 | $343.04 | 0 |
| 11:06 AM | $344.00 | Up $0.74 | $344.00 | $343.25 | 900 |
| 11:06 AM | $344.00 | Up $0.00 | $344.00 | $343.25 | 0 |
| 11:06 AM | $344.00 | Up $0.00 | $344.00 | $343.25 | 0 |
| 11:05 AM | $343.26 | Up $0.14 | $343.26 | $343.25 | 900 |
| 10:59 AM | $343.12 | Up $0.12 | $343.12 | $342.60 | 900 |
| 10:59 AM | $343.12 | Up $0.00 | $343.12 | $342.60 | 0 |
| 10:59 AM | $343.12 | Up $0.00 | $343.12 | $342.60 | 0 |
| 10:59 AM | $343.12 | Up $0.00 | $343.12 | $342.60 | 0 |
| 10:59 AM | $343.12 | Up $0.00 | $343.12 | $342.60 | 0 |
| 10:59 AM | $343.12 | Up $0.00 | $343.12 | $342.60 | 0 |
| 10:58 AM | $343.00 | Down $ -0.01 | $343.00 | $343.00 | 100 |
| 10:55 AM | $343.01 | Down $ -0.14 | $343.20 | $343.00 | 300 |
| 10:55 AM | $343.01 | Up $0.00 | $343.20 | $343.00 | 0 |
| 10:55 AM | $343.01 | Up $0.00 | $343.20 | $343.00 | 0 |
| 10:54 AM | $343.15 | Up $0.00 | $343.15 | $343.15 | 100 |
| 10:53 AM | $343.15 | Up $0.18 | $343.15 | $343.15 | 100 |
| 10:51 AM | $342.97 | Up $0.51 | $343.33 | $342.97 | 2,700 |
| 10:51 AM | $342.97 | Up $0.00 | $343.33 | $342.97 | 0 |
| 10:48 AM | $342.46 | Up $1.01 | $342.46 | $341.91 | 400 |
| 10:48 AM | $342.46 | Up $0.00 | $342.46 | $341.91 | 0 |
| 10:48 AM | $342.46 | Up $0.00 | $342.46 | $341.91 | 0 |
| 10:47 AM | $341.46 | Down $ -0.19 | $341.46 | $341.46 | 200 |
| 10:36 AM | $341.65 | Down $ -1.04 | $342.04 | $341.65 | 1,100 |
| 10:36 AM | $341.65 | Up $0.00 | $342.04 | $341.65 | 0 |
| 10:36 AM | $341.65 | Up $0.00 | $342.04 | $341.65 | 0 |
| 10:36 AM | $341.65 | Up $0.00 | $342.04 | $341.65 | 0 |
| 10:36 AM | $341.65 | Up $0.00 | $342.04 | $341.65 | 0 |
| 10:36 AM | $341.65 | Up $0.00 | $342.04 | $341.65 | 0 |
| 10:36 AM | $341.65 | Up $0.00 | $342.04 | $341.65 | 0 |
| 10:36 AM | $341.65 | Up $0.00 | $342.04 | $341.65 | 0 |
| 10:36 AM | $341.65 | Up $0.00 | $342.04 | $341.65 | 0 |
| 10:36 AM | $341.65 | Up $0.00 | $342.04 | $341.65 | 0 |
| 10:36 AM | $341.65 | Up $0.00 | $342.04 | $341.65 | 0 |
| 10:35 AM | $342.69 | Up $0.30 | $342.98 | $342.68 | 700 |
| 10:26 AM | $342.39 | Up $0.26 | $342.71 | $342.39 | 800 |
| 10:26 AM | $342.39 | Up $0.00 | $342.71 | $342.39 | 0 |
| 10:26 AM | $342.39 | Up $0.00 | $342.71 | $342.39 | 0 |
| 10:26 AM | $342.39 | Up $0.00 | $342.71 | $342.39 | 0 |
| 10:26 AM | $342.39 | Up $0.00 | $342.71 | $342.39 | 0 |
| 10:26 AM | $342.39 | Up $0.00 | $342.71 | $342.39 | 0 |
| 10:26 AM | $342.39 | Up $0.00 | $342.71 | $342.39 | 0 |
| 10:26 AM | $342.39 | Up $0.00 | $342.71 | $342.39 | 0 |
| 10:26 AM | $342.39 | Up $0.00 | $342.71 | $342.39 | 0 |
| 10:25 AM | $342.13 | Down $ -0.14 | $342.13 | $342.13 | 100 |
| 10:18 AM | $342.27 | Up $1.20 | $342.27 | $341.75 | 2,100 |
| 10:18 AM | $342.27 | Up $0.00 | $342.27 | $341.75 | 0 |
| 10:18 AM | $342.27 | Up $0.00 | $342.27 | $341.75 | 0 |
| 10:18 AM | $342.27 | Up $0.00 | $342.27 | $341.75 | 0 |
| 10:18 AM | $342.27 | Up $0.00 | $342.27 | $341.75 | 0 |
| 10:18 AM | $342.27 | Up $0.00 | $342.27 | $341.75 | 0 |
| 10:18 AM | $342.27 | Up $0.00 | $342.27 | $341.75 | 0 |
| 10:17 AM | $341.07 | Down $ -0.23 | $341.07 | $341.07 | 100 |
| 10:14 AM | $341.30 | Down $ -0.57 | $341.30 | $341.30 | 100 |
| 10:14 AM | $341.30 | Up $0.00 | $341.30 | $341.30 | 0 |
| 10:14 AM | $341.30 | Up $0.00 | $341.30 | $341.30 | 0 |
| 10:00 AM | $341.87 | Up $1.11 | $341.87 | $341.87 | 200 |
| 10:00 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:00 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:00 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:00 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:00 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:00 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:00 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:00 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:00 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:00 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:00 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:00 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 10:00 AM | $341.87 | Up $0.00 | $341.87 | $341.87 | 0 |
| 09:59 AM | $340.76 | Up $1.19 | $340.76 | $340.76 | 200 |
| 09:49 AM | $339.57 | Up $0.02 | $339.93 | $339.57 | 300 |
| 09:49 AM | $339.57 | Up $0.00 | $339.93 | $339.57 | 0 |
| 09:49 AM | $339.57 | Up $0.00 | $339.93 | $339.57 | 0 |
| 09:49 AM | $339.57 | Up $0.00 | $339.93 | $339.57 | 0 |
| 09:49 AM | $339.57 | Up $0.00 | $339.93 | $339.57 | 0 |
| 09:49 AM | $339.57 | Up $0.00 | $339.93 | $339.57 | 0 |
| 09:49 AM | $339.57 | Up $0.00 | $339.93 | $339.57 | 0 |
| 09:49 AM | $339.57 | Up $0.00 | $339.93 | $339.57 | 0 |
| 09:49 AM | $339.57 | Up $0.00 | $339.93 | $339.57 | 0 |
| 09:49 AM | $339.57 | Up $0.00 | $339.93 | $339.57 | 0 |
| 09:48 AM | $339.55 | Up $0.52 | $339.81 | $339.55 | 1,100 |
| 09:47 AM | $339.03 | Down $ -0.31 | $339.03 | $339.03 | 200 |
| 09:46 AM | $339.34 | Down $ -2.04 | $341.00 | $339.34 | 700 |
| 09:44 AM | $341.38 | Up $0.75 | $341.38 | $341.36 | 500 |
| 09:44 AM | $341.38 | Up $0.00 | $341.38 | $341.36 | 0 |
| 09:42 AM | $340.63 | Down $ -1.37 | $341.50 | $340.63 | 900 |
| 09:42 AM | $340.63 | Up $0.00 | $341.50 | $340.63 | 0 |
| 09:40 AM | $342.00 | Down $ -2.00 | $343.04 | $342.00 | 1,700 |
| 09:40 AM | $342.00 | Up $0.00 | $343.04 | $342.00 | 0 |
| 09:39 AM | $344.00 | Down $ -2.51 | $344.52 | $344.00 | 500 |
| 09:34 AM | $346.51 | Down $ -0.35 | $346.51 | $346.01 | 500 |
| 09:34 AM | $346.51 | Up $0.00 | $346.51 | $346.01 | 0 |
| 09:34 AM | $346.51 | Up $0.00 | $346.51 | $346.01 | 0 |
| 09:34 AM | $346.51 | Up $0.00 | $346.51 | $346.01 | 0 |
| 09:34 AM | $346.51 | Up $0.00 | $346.51 | $346.01 | 0 |
| 09:33 AM | $346.86 | Up $2.06 | $347.00 | $345.98 | 2,400 |
| 09:32 AM | $344.80 | Up $2.80 | $345.00 | $344.79 | 2,100 |
| 09:30 AM | $342.00 | Up $0.05 | $344.73 | $342.00 | 1,000 |
| 09:30 AM | $342.00 | Up $0.00 | $344.73 | $342.00 | 0 |
| Previous close | $341.95 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 10/11/2026 | $341.95 | $335.47 | $342.71 | $335.47 | 148,600 |
| 09/11/2026 | $334.29 | $332.61 | $335.49 | $330.11 | 204,200 |
| 06/11/2026 | $317.02 | $312.08 | $321.03 | $310.00 | 141,700 |
| 05/11/2026 | $313.18 | $323.04 | $323.04 | $308.38 | 333,200 |
| 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 |
Graphs are not available, please refer to the detailed table