Find a quote
BOMBARDIER INC., CL. B, SV
331.09 Up 5.24 (1.58 %)
Delayed : 2026/10/27 10:27:23
- Previous close $325.85
- Opening $327.86
- Today High $331.10
- Today Low $327.86
- Price Bid $330.61
- Price Ask $330.61
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 4
- Size Ask 1
- Volume 17,657
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:24 AM | $331.09 | Up $0.51 | $331.09 | $331.09 | 100 |
| 10:22 AM | $330.58 | Down $ -0.52 | $330.67 | $330.58 | 300 |
| 10:22 AM | $330.58 | Up $0.00 | $330.67 | $330.58 | 0 |
| 10:17 AM | $331.10 | Up $0.60 | $331.10 | $330.50 | 1,000 |
| 10:17 AM | $331.10 | Up $0.00 | $331.10 | $330.50 | 0 |
| 10:17 AM | $331.10 | Up $0.00 | $331.10 | $330.50 | 0 |
| 10:17 AM | $331.10 | Up $0.00 | $331.10 | $330.50 | 0 |
| 10:17 AM | $331.10 | Up $0.00 | $331.10 | $330.50 | 0 |
| 10:12 AM | $330.50 | Up $0.48 | $330.50 | $330.50 | 100 |
| 10:12 AM | $330.50 | Up $0.00 | $330.50 | $330.50 | 0 |
| 10:12 AM | $330.50 | Up $0.00 | $330.50 | $330.50 | 0 |
| 10:12 AM | $330.50 | Up $0.00 | $330.50 | $330.50 | 0 |
| 10:12 AM | $330.50 | Up $0.00 | $330.50 | $330.50 | 0 |
| 10:04 AM | $330.02 | Up $0.02 | $330.05 | $330.00 | 700 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:04 AM | $330.02 | Up $0.00 | $330.05 | $330.00 | 0 |
| 10:03 AM | $330.00 | Up $0.41 | $330.00 | $329.49 | 7,200 |
| 09:54 AM | $329.59 | Up $0.09 | $329.59 | $329.44 | 300 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:54 AM | $329.59 | Up $0.00 | $329.59 | $329.44 | 0 |
| 09:48 AM | $329.50 | Down $ -0.13 | $329.50 | $329.50 | 100 |
| 09:48 AM | $329.50 | Up $0.00 | $329.50 | $329.50 | 0 |
| 09:48 AM | $329.50 | Up $0.00 | $329.50 | $329.50 | 0 |
| 09:48 AM | $329.50 | Up $0.00 | $329.50 | $329.50 | 0 |
| 09:48 AM | $329.50 | Up $0.00 | $329.50 | $329.50 | 0 |
| 09:48 AM | $329.50 | Up $0.00 | $329.50 | $329.50 | 0 |
| 09:46 AM | $329.63 | Up $0.14 | $329.63 | $329.50 | 700 |
| 09:46 AM | $329.63 | Up $0.00 | $329.63 | $329.50 | 0 |
| 09:45 AM | $329.49 | Up $1.19 | $329.49 | $328.97 | 200 |
| 09:41 AM | $328.30 | Down $ -0.39 | $329.27 | $328.00 | 1,900 |
| 09:41 AM | $328.30 | Up $0.00 | $329.27 | $328.00 | 0 |
| 09:41 AM | $328.30 | Up $0.00 | $329.27 | $328.00 | 0 |
| 09:41 AM | $328.30 | Up $0.00 | $329.27 | $328.00 | 0 |
| 09:40 AM | $328.69 | Down $ -0.91 | $329.05 | $328.69 | 2,000 |
| 09:39 AM | $329.60 | Up $0.52 | $329.60 | $329.48 | 200 |
| 09:38 AM | $329.08 | Up $0.13 | $329.10 | $329.08 | 300 |
| 09:35 AM | $328.95 | Up $1.09 | $329.00 | $328.95 | 500 |
| 09:35 AM | $328.95 | Up $0.00 | $329.00 | $328.95 | 0 |
| 09:35 AM | $328.95 | Up $0.00 | $329.00 | $328.95 | 0 |
| 09:30 AM | $327.86 | Up $2.01 | $327.86 | $327.86 | 400 |
| 09:30 AM | $327.86 | Up $0.00 | $327.86 | $327.86 | 0 |
| 09:30 AM | $327.86 | Up $0.00 | $327.86 | $327.86 | 0 |
| 09:30 AM | $327.86 | Up $0.00 | $327.86 | $327.86 | 0 |
| 09:30 AM | $327.86 | Up $0.00 | $327.86 | $327.86 | 0 |
| Previous close | $325.85 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
Graphs are not available, please refer to the detailed table