Find a quote
BOMBARDIER INC., CL. B, SV
304.48 Down -2.65 (-0.87 %)
Delayed : 2026/09/09 10:31:59
- Previous close $307.13
- Opening $305.00
- Today High $307.99
- Today Low $298.00
- Price Bid $304.08
- Price Ask $304.08
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 1
- Size Ask 2
- Volume 55,343
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:31 AM | $304.48 | Down $ -0.57 | $305.02 | $304.48 | 1,600 |
| 10:28 AM | $305.05 | Up $0.23 | $305.05 | $305.05 | 800 |
| 10:28 AM | $305.05 | Up $0.00 | $305.05 | $305.05 | 0 |
| 10:28 AM | $305.05 | Up $0.00 | $305.05 | $305.05 | 0 |
| 10:27 AM | $304.82 | Up $1.55 | $304.83 | $303.70 | 2,100 |
| 10:25 AM | $303.27 | Up $0.00 | $303.27 | $303.27 | 100 |
| 10:25 AM | $303.27 | Up $0.00 | $303.27 | $303.27 | 0 |
| 10:24 AM | $303.27 | Down $ -0.07 | $303.28 | $303.27 | 200 |
| 10:19 AM | $303.34 | Down $ -0.03 | $303.84 | $303.34 | 1,200 |
| 10:19 AM | $303.34 | Up $0.00 | $303.84 | $303.34 | 0 |
| 10:19 AM | $303.34 | Up $0.00 | $303.84 | $303.34 | 0 |
| 10:19 AM | $303.34 | Up $0.00 | $303.84 | $303.34 | 0 |
| 10:19 AM | $303.34 | Up $0.00 | $303.84 | $303.34 | 0 |
| 10:17 AM | $303.37 | Up $0.13 | $303.50 | $303.37 | 300 |
| 10:17 AM | $303.37 | Up $0.00 | $303.50 | $303.37 | 0 |
| 10:16 AM | $303.24 | Down $ -0.25 | $303.58 | $303.24 | 700 |
| 10:15 AM | $303.49 | Up $0.04 | $303.49 | $303.49 | 100 |
| 10:13 AM | $303.45 | Down $ -0.71 | $303.98 | $303.45 | 400 |
| 10:13 AM | $303.45 | Up $0.00 | $303.98 | $303.45 | 0 |
| 10:12 AM | $304.16 | Up $0.64 | $304.16 | $303.52 | 400 |
| 10:11 AM | $303.52 | Down $ -0.65 | $303.52 | $303.52 | 100 |
| 10:09 AM | $304.17 | Up $0.00 | $304.17 | $304.17 | 100 |
| 10:09 AM | $304.17 | Up $0.00 | $304.17 | $304.17 | 0 |
| 10:08 AM | $304.17 | Up $1.06 | $304.17 | $303.51 | 300 |
| 10:07 AM | $303.11 | Down $ -0.89 | $303.57 | $303.11 | 300 |
| 10:03 AM | $304.00 | Down $ -0.30 | $304.00 | $303.89 | 1,600 |
| 10:03 AM | $304.00 | Up $0.00 | $304.00 | $303.89 | 0 |
| 10:03 AM | $304.00 | Up $0.00 | $304.00 | $303.89 | 0 |
| 10:03 AM | $304.00 | Up $0.00 | $304.00 | $303.89 | 0 |
| 10:01 AM | $304.30 | Down $ -0.21 | $304.50 | $304.30 | 1,300 |
| 10:01 AM | $304.30 | Up $0.00 | $304.50 | $304.30 | 0 |
| 10:00 AM | $304.51 | Down $ -0.13 | $304.95 | $304.51 | 200 |
| 09:58 AM | $304.64 | Down $ -0.52 | $304.64 | $304.64 | 300 |
| 09:58 AM | $304.64 | Up $0.00 | $304.64 | $304.64 | 0 |
| 09:55 AM | $305.16 | Up $0.45 | $305.16 | $305.16 | 100 |
| 09:55 AM | $305.16 | Up $0.00 | $305.16 | $305.16 | 0 |
| 09:55 AM | $305.16 | Up $0.00 | $305.16 | $305.16 | 0 |
| 09:54 AM | $304.71 | Down $ -1.53 | $305.76 | $304.71 | 1,300 |
| 09:53 AM | $306.24 | Up $0.80 | $307.99 | $305.04 | 7,400 |
| 09:52 AM | $305.44 | Down $ -0.03 | $305.44 | $305.33 | 1,000 |
| 09:51 AM | $305.47 | Up $0.57 | $305.47 | $304.85 | 600 |
| 09:50 AM | $304.90 | Up $2.83 | $304.90 | $303.21 | 1,600 |
| 09:48 AM | $302.07 | Down $ -0.85 | $303.00 | $302.07 | 1,300 |
| 09:48 AM | $302.07 | Up $0.00 | $303.00 | $302.07 | 0 |
| 09:46 AM | $302.92 | Up $0.00 | $302.92 | $302.92 | 100 |
| 09:46 AM | $302.92 | Up $0.00 | $302.92 | $302.92 | 0 |
| 09:45 AM | $302.92 | Down $ -1.30 | $303.01 | $302.61 | 2,200 |
| 09:43 AM | $304.22 | Up $0.00 | $304.22 | $304.22 | 100 |
| 09:43 AM | $304.22 | Up $0.00 | $304.22 | $304.22 | 0 |
| 09:41 AM | $304.22 | Down $ -1.27 | $304.22 | $303.49 | 1,300 |
| 09:41 AM | $304.22 | Up $0.00 | $304.22 | $303.49 | 0 |
| 09:40 AM | $305.49 | Up $1.53 | $305.50 | $303.96 | 3,200 |
| 09:39 AM | $303.96 | Up $2.02 | $303.96 | $302.11 | 1,500 |
| 09:37 AM | $301.94 | Up $0.10 | $301.94 | $301.94 | 100 |
| 09:37 AM | $301.94 | Up $0.00 | $301.94 | $301.94 | 0 |
| 09:36 AM | $301.84 | Down $ -0.98 | $301.84 | $301.84 | 200 |
| 09:35 AM | $302.82 | Up $1.81 | $302.82 | $301.80 | 600 |
| 09:33 AM | $301.01 | Up $1.00 | $301.07 | $301.01 | 300 |
| 09:33 AM | $301.01 | Up $0.00 | $301.07 | $301.01 | 0 |
| 09:32 AM | $300.01 | Up $1.57 | $302.40 | $300.01 | 1,400 |
| 09:31 AM | $298.44 | Up $0.44 | $300.00 | $298.44 | 300 |
| 09:30 AM | $298.00 | Down $ -9.13 | $306.00 | $298.00 | 15,900 |
| Previous close | $307.13 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table