Find a quote
BOMBARDIER INC., CL. B, SV
327.74 Up 1.18 (0.36 %)
Delayed : 2026/10/26 12:19:15
- Previous close $326.56
- Opening $329.79
- Today High $331.92
- Today Low $326.04
- Price Bid $327.00
- Price Ask $327.00
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 3
- Size Ask 4
- Volume 31,266
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:19 PM | $327.74 | Down $ -0.02 | $327.81 | $327.74 | 700 |
| 12:18 PM | $327.76 | Up $1.72 | $327.76 | $326.31 | 1,700 |
| 12:17 PM | $326.04 | Down $ -0.77 | $326.06 | $326.04 | 200 |
| 12:16 PM | $326.81 | Down $ -0.93 | $327.83 | $326.05 | 3,500 |
| 12:03 PM | $327.74 | Down $ -0.69 | $327.74 | $327.74 | 100 |
| 12:03 PM | $327.74 | Up $0.00 | $327.74 | $327.74 | 0 |
| 12:03 PM | $327.74 | Up $0.00 | $327.74 | $327.74 | 0 |
| 12:03 PM | $327.74 | Up $0.00 | $327.74 | $327.74 | 0 |
| 12:03 PM | $327.74 | Up $0.00 | $327.74 | $327.74 | 0 |
| 12:03 PM | $327.74 | Up $0.00 | $327.74 | $327.74 | 0 |
| 12:03 PM | $327.74 | Up $0.00 | $327.74 | $327.74 | 0 |
| 12:03 PM | $327.74 | Up $0.00 | $327.74 | $327.74 | 0 |
| 12:03 PM | $327.74 | Up $0.00 | $327.74 | $327.74 | 0 |
| 12:03 PM | $327.74 | Up $0.00 | $327.74 | $327.74 | 0 |
| 12:03 PM | $327.74 | Up $0.00 | $327.74 | $327.74 | 0 |
| 12:03 PM | $327.74 | Up $0.00 | $327.74 | $327.74 | 0 |
| 12:03 PM | $327.74 | Up $0.00 | $327.74 | $327.74 | 0 |
| 12:02 PM | $328.43 | Down $ -0.22 | $328.50 | $328.43 | 500 |
| 11:47 AM | $328.65 | Down $ -0.71 | $328.65 | $328.65 | 200 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:47 AM | $328.65 | Up $0.00 | $328.65 | $328.65 | 0 |
| 11:41 AM | $329.36 | Down $ -0.88 | $329.36 | $329.36 | 200 |
| 11:41 AM | $329.36 | Up $0.00 | $329.36 | $329.36 | 0 |
| 11:41 AM | $329.36 | Up $0.00 | $329.36 | $329.36 | 0 |
| 11:41 AM | $329.36 | Up $0.00 | $329.36 | $329.36 | 0 |
| 11:41 AM | $329.36 | Up $0.00 | $329.36 | $329.36 | 0 |
| 11:41 AM | $329.36 | Up $0.00 | $329.36 | $329.36 | 0 |
| 11:32 AM | $330.24 | Down $ -0.08 | $330.24 | $329.59 | 200 |
| 11:32 AM | $330.24 | Up $0.00 | $330.24 | $329.59 | 0 |
| 11:32 AM | $330.24 | Up $0.00 | $330.24 | $329.59 | 0 |
| 11:32 AM | $330.24 | Up $0.00 | $330.24 | $329.59 | 0 |
| 11:32 AM | $330.24 | Up $0.00 | $330.24 | $329.59 | 0 |
| 11:32 AM | $330.24 | Up $0.00 | $330.24 | $329.59 | 0 |
| 11:32 AM | $330.24 | Up $0.00 | $330.24 | $329.59 | 0 |
| 11:32 AM | $330.24 | Up $0.00 | $330.24 | $329.59 | 0 |
| 11:32 AM | $330.24 | Up $0.00 | $330.24 | $329.59 | 0 |
| 11:31 AM | $330.32 | Down $ -0.68 | $330.38 | $330.32 | 400 |
| 11:27 AM | $331.00 | Up $0.30 | $331.00 | $330.41 | 1,900 |
| 11:27 AM | $331.00 | Up $0.00 | $331.00 | $330.41 | 0 |
| 11:27 AM | $331.00 | Up $0.00 | $331.00 | $330.41 | 0 |
| 11:27 AM | $331.00 | Up $0.00 | $331.00 | $330.41 | 0 |
| 11:24 AM | $330.70 | Down $ -0.09 | $330.70 | $330.70 | 100 |
| 11:24 AM | $330.70 | Up $0.00 | $330.70 | $330.70 | 0 |
| 11:24 AM | $330.70 | Up $0.00 | $330.70 | $330.70 | 0 |
| 11:18 AM | $330.79 | Up $0.29 | $330.88 | $330.49 | 900 |
| 11:18 AM | $330.79 | Up $0.00 | $330.88 | $330.49 | 0 |
| 11:18 AM | $330.79 | Up $0.00 | $330.88 | $330.49 | 0 |
| 11:18 AM | $330.79 | Up $0.00 | $330.88 | $330.49 | 0 |
| 11:18 AM | $330.79 | Up $0.00 | $330.88 | $330.49 | 0 |
| 11:18 AM | $330.79 | Up $0.00 | $330.88 | $330.49 | 0 |
| 11:13 AM | $330.50 | Up $0.99 | $330.50 | $329.95 | 900 |
| 11:13 AM | $330.50 | Up $0.00 | $330.50 | $329.95 | 0 |
| 11:13 AM | $330.50 | Up $0.00 | $330.50 | $329.95 | 0 |
| 11:13 AM | $330.50 | Up $0.00 | $330.50 | $329.95 | 0 |
| 11:13 AM | $330.50 | Up $0.00 | $330.50 | $329.95 | 0 |
| 11:10 AM | $329.52 | Up $0.03 | $329.52 | $329.52 | 300 |
| 11:10 AM | $329.52 | Up $0.00 | $329.52 | $329.52 | 0 |
| 11:10 AM | $329.52 | Up $0.00 | $329.52 | $329.52 | 0 |
| 11:09 AM | $329.48 | Down $ -0.02 | $329.48 | $329.48 | 100 |
| 11:08 AM | $329.50 | Down $ -0.69 | $330.00 | $329.50 | 1,200 |
| 11:07 AM | $330.19 | Down $ -0.14 | $330.19 | $330.19 | 100 |
| 11:02 AM | $330.33 | Up $0.09 | $330.33 | $330.25 | 400 |
| 11:02 AM | $330.33 | Up $0.00 | $330.33 | $330.25 | 0 |
| 11:02 AM | $330.33 | Up $0.00 | $330.33 | $330.25 | 0 |
| 11:02 AM | $330.33 | Up $0.00 | $330.33 | $330.25 | 0 |
| 11:02 AM | $330.33 | Up $0.00 | $330.33 | $330.25 | 0 |
| 10:50 AM | $330.24 | Up $0.26 | $330.24 | $329.74 | 400 |
| 10:50 AM | $330.24 | Up $0.00 | $330.24 | $329.74 | 0 |
| 10:50 AM | $330.24 | Up $0.00 | $330.24 | $329.74 | 0 |
| 10:50 AM | $330.24 | Up $0.00 | $330.24 | $329.74 | 0 |
| 10:50 AM | $330.24 | Up $0.00 | $330.24 | $329.74 | 0 |
| 10:50 AM | $330.24 | Up $0.00 | $330.24 | $329.74 | 0 |
| 10:50 AM | $330.24 | Up $0.00 | $330.24 | $329.74 | 0 |
| 10:50 AM | $330.24 | Up $0.00 | $330.24 | $329.74 | 0 |
| 10:50 AM | $330.24 | Up $0.00 | $330.24 | $329.74 | 0 |
| 10:50 AM | $330.24 | Up $0.00 | $330.24 | $329.74 | 0 |
| 10:50 AM | $330.24 | Up $0.00 | $330.24 | $329.74 | 0 |
| 10:50 AM | $330.24 | Up $0.00 | $330.24 | $329.74 | 0 |
| 10:47 AM | $329.98 | Up $0.48 | $329.99 | $329.97 | 900 |
| 10:47 AM | $329.98 | Up $0.00 | $329.99 | $329.97 | 0 |
| 10:47 AM | $329.98 | Up $0.00 | $329.99 | $329.97 | 0 |
| 10:40 AM | $329.50 | Up $0.01 | $329.50 | $329.34 | 300 |
| 10:40 AM | $329.50 | Up $0.00 | $329.50 | $329.34 | 0 |
| 10:40 AM | $329.50 | Up $0.00 | $329.50 | $329.34 | 0 |
| 10:40 AM | $329.50 | Up $0.00 | $329.50 | $329.34 | 0 |
| 10:40 AM | $329.50 | Up $0.00 | $329.50 | $329.34 | 0 |
| 10:40 AM | $329.50 | Up $0.00 | $329.50 | $329.34 | 0 |
| 10:40 AM | $329.50 | Up $0.00 | $329.50 | $329.34 | 0 |
| 10:34 AM | $329.49 | Down $ -0.47 | $329.49 | $329.49 | 100 |
| 10:34 AM | $329.49 | Up $0.00 | $329.49 | $329.49 | 0 |
| 10:34 AM | $329.49 | Up $0.00 | $329.49 | $329.49 | 0 |
| 10:34 AM | $329.49 | Up $0.00 | $329.49 | $329.49 | 0 |
| 10:34 AM | $329.49 | Up $0.00 | $329.49 | $329.49 | 0 |
| 10:34 AM | $329.49 | Up $0.00 | $329.49 | $329.49 | 0 |
| 10:31 AM | $329.96 | Up $0.11 | $329.97 | $329.68 | 800 |
| 10:31 AM | $329.96 | Up $0.00 | $329.97 | $329.68 | 0 |
| 10:31 AM | $329.96 | Up $0.00 | $329.97 | $329.68 | 0 |
| 10:30 AM | $329.85 | Down $ -0.12 | $329.85 | $329.85 | 100 |
| 10:24 AM | $329.97 | Down $ -0.41 | $330.18 | $329.97 | 600 |
| 10:24 AM | $329.97 | Up $0.00 | $330.18 | $329.97 | 0 |
| 10:24 AM | $329.97 | Up $0.00 | $330.18 | $329.97 | 0 |
| 10:24 AM | $329.97 | Up $0.00 | $330.18 | $329.97 | 0 |
| 10:24 AM | $329.97 | Up $0.00 | $330.18 | $329.97 | 0 |
| 10:24 AM | $329.97 | Up $0.00 | $330.18 | $329.97 | 0 |
| 10:21 AM | $330.38 | Down $ -0.61 | $330.39 | $330.38 | 200 |
| 10:21 AM | $330.38 | Up $0.00 | $330.39 | $330.38 | 0 |
| 10:21 AM | $330.38 | Up $0.00 | $330.39 | $330.38 | 0 |
| 10:17 AM | $330.99 | Up $0.95 | $330.99 | $330.62 | 1,100 |
| 10:17 AM | $330.99 | Up $0.00 | $330.99 | $330.62 | 0 |
| 10:17 AM | $330.99 | Up $0.00 | $330.99 | $330.62 | 0 |
| 10:17 AM | $330.99 | Up $0.00 | $330.99 | $330.62 | 0 |
| 10:12 AM | $330.04 | Down $ -0.15 | $330.04 | $330.00 | 500 |
| 10:12 AM | $330.04 | Up $0.00 | $330.04 | $330.00 | 0 |
| 10:12 AM | $330.04 | Up $0.00 | $330.04 | $330.00 | 0 |
| 10:12 AM | $330.04 | Up $0.00 | $330.04 | $330.00 | 0 |
| 10:12 AM | $330.04 | Up $0.00 | $330.04 | $330.00 | 0 |
| 10:10 AM | $330.19 | Up $1.01 | $330.25 | $330.10 | 700 |
| 10:10 AM | $330.19 | Up $0.00 | $330.25 | $330.10 | 0 |
| 10:09 AM | $329.18 | Down $ -0.31 | $329.18 | $329.18 | 200 |
| 10:06 AM | $329.49 | Up $1.76 | $329.49 | $328.47 | 1,200 |
| 10:06 AM | $329.49 | Up $0.00 | $329.49 | $328.47 | 0 |
| 10:06 AM | $329.49 | Up $0.00 | $329.49 | $328.47 | 0 |
| 09:57 AM | $327.73 | Up $0.29 | $327.73 | $327.10 | 1,300 |
| 09:57 AM | $327.73 | Up $0.00 | $327.73 | $327.10 | 0 |
| 09:57 AM | $327.73 | Up $0.00 | $327.73 | $327.10 | 0 |
| 09:57 AM | $327.73 | Up $0.00 | $327.73 | $327.10 | 0 |
| 09:57 AM | $327.73 | Up $0.00 | $327.73 | $327.10 | 0 |
| 09:57 AM | $327.73 | Up $0.00 | $327.73 | $327.10 | 0 |
| 09:57 AM | $327.73 | Up $0.00 | $327.73 | $327.10 | 0 |
| 09:57 AM | $327.73 | Up $0.00 | $327.73 | $327.10 | 0 |
| 09:57 AM | $327.73 | Up $0.00 | $327.73 | $327.10 | 0 |
| 09:56 AM | $327.44 | Down $ -1.31 | $327.44 | $327.00 | 200 |
| 09:49 AM | $328.75 | Down $ -0.82 | $329.09 | $328.75 | 900 |
| 09:49 AM | $328.75 | Up $0.00 | $329.09 | $328.75 | 0 |
| 09:49 AM | $328.75 | Up $0.00 | $329.09 | $328.75 | 0 |
| 09:49 AM | $328.75 | Up $0.00 | $329.09 | $328.75 | 0 |
| 09:49 AM | $328.75 | Up $0.00 | $329.09 | $328.75 | 0 |
| 09:49 AM | $328.75 | Up $0.00 | $329.09 | $328.75 | 0 |
| 09:49 AM | $328.75 | Up $0.00 | $329.09 | $328.75 | 0 |
| 09:48 AM | $329.57 | Up $0.48 | $329.57 | $329.56 | 500 |
| 09:46 AM | $329.09 | Down $ -1.37 | $329.09 | $329.09 | 200 |
| 09:46 AM | $329.09 | Up $0.00 | $329.09 | $329.09 | 0 |
| 09:45 AM | $330.46 | Down $ -0.07 | $330.46 | $330.46 | 100 |
| 09:44 AM | $330.53 | Down $ -0.45 | $330.53 | $330.53 | 100 |
| 09:36 AM | $330.98 | Down $ -0.44 | $330.98 | $330.98 | 100 |
| 09:36 AM | $330.98 | Up $0.00 | $330.98 | $330.98 | 0 |
| 09:36 AM | $330.98 | Up $0.00 | $330.98 | $330.98 | 0 |
| 09:36 AM | $330.98 | Up $0.00 | $330.98 | $330.98 | 0 |
| 09:36 AM | $330.98 | Up $0.00 | $330.98 | $330.98 | 0 |
| 09:36 AM | $330.98 | Up $0.00 | $330.98 | $330.98 | 0 |
| 09:36 AM | $330.98 | Up $0.00 | $330.98 | $330.98 | 0 |
| 09:36 AM | $330.98 | Up $0.00 | $330.98 | $330.98 | 0 |
| 09:31 AM | $331.42 | Up $2.65 | $331.92 | $329.94 | 1,800 |
| 09:31 AM | $331.42 | Up $0.00 | $331.92 | $329.94 | 0 |
| 09:31 AM | $331.42 | Up $0.00 | $331.92 | $329.94 | 0 |
| 09:31 AM | $331.42 | Up $0.00 | $331.92 | $329.94 | 0 |
| 09:31 AM | $331.42 | Up $0.00 | $331.92 | $329.94 | 0 |
| 09:30 AM | $328.77 | Up $2.21 | $329.93 | $328.76 | 2,700 |
| Previous close | $326.56 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
Graphs are not available, please refer to the detailed table