Find a quote
BOMBARDIER INC., CL. B, SV
356.09 Up 3.36 (0.94 %)
Delayed : 2026/07/23 11:30:02
- Previous close $352.73
- Opening $349.00
- Today High $358.88
- Today Low $348.71
- Price Bid $355.72
- Price Ask $355.72
- 52 Weeks High $358.88
- 52 Weeks Low $147.61
- Size Bid 1
- Size Ask 1
- Volume 83,702
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:30 AM | $355.47 | Down $ -0.62 | $356.00 | $355.47 | 1,600 |
| 11:29 AM | $356.09 | Up $0.16 | $356.88 | $356.09 | 1,100 |
| 11:28 AM | $355.93 | Down $ -0.95 | $355.93 | $355.93 | 100 |
| 11:27 AM | $356.88 | Up $0.88 | $356.88 | $356.88 | 500 |
| 11:26 AM | $356.00 | Down $ -0.88 | $356.00 | $356.00 | 200 |
| 11:22 AM | $356.88 | Down $ -0.94 | $357.78 | $356.88 | 1,300 |
| 11:22 AM | $356.88 | Up $0.00 | $357.78 | $356.88 | 0 |
| 11:22 AM | $356.88 | Up $0.00 | $357.78 | $356.88 | 0 |
| 11:22 AM | $356.88 | Up $0.00 | $357.78 | $356.88 | 0 |
| 11:21 AM | $357.82 | Down $ -0.19 | $358.00 | $357.82 | 1,600 |
| 11:20 AM | $358.01 | Up $0.01 | $358.01 | $358.01 | 100 |
| 11:19 AM | $358.00 | Up $0.00 | $358.00 | $358.00 | 300 |
| 11:18 AM | $358.00 | Down $ -0.16 | $358.00 | $358.00 | 300 |
| 11:17 AM | $358.16 | Down $ -0.66 | $358.16 | $358.16 | 100 |
| 11:15 AM | $358.82 | Up $0.84 | $358.82 | $358.01 | 800 |
| 11:15 AM | $358.82 | Up $0.00 | $358.82 | $358.01 | 0 |
| 11:13 AM | $357.98 | Up $0.38 | $358.00 | $357.98 | 800 |
| 11:13 AM | $357.98 | Up $0.00 | $358.00 | $357.98 | 0 |
| 11:12 AM | $357.60 | Down $ -0.40 | $357.87 | $357.60 | 1,000 |
| 11:09 AM | $358.00 | Up $0.50 | $358.00 | $357.74 | 600 |
| 11:09 AM | $358.00 | Up $0.00 | $358.00 | $357.74 | 0 |
| 11:09 AM | $358.00 | Up $0.00 | $358.00 | $357.74 | 0 |
| 11:08 AM | $357.50 | Down $ -0.10 | $357.56 | $357.12 | 2,600 |
| 11:07 AM | $357.60 | Down $ -1.27 | $358.13 | $357.45 | 2,600 |
| 11:05 AM | $358.87 | Up $0.77 | $358.87 | $357.85 | 500 |
| 11:05 AM | $358.87 | Up $0.00 | $358.87 | $357.85 | 0 |
| 11:04 AM | $358.10 | Down $ -0.03 | $358.11 | $357.63 | 3,300 |
| 11:02 AM | $358.13 | Down $ -0.13 | $358.26 | $358.12 | 800 |
| 11:02 AM | $358.13 | Up $0.00 | $358.26 | $358.12 | 0 |
| 11:01 AM | $358.26 | Down $ -0.62 | $358.32 | $358.26 | 400 |
| 10:57 AM | $358.88 | Up $0.98 | $358.88 | $358.00 | 2,700 |
| 10:57 AM | $358.88 | Up $0.00 | $358.88 | $358.00 | 0 |
| 10:57 AM | $358.88 | Up $0.00 | $358.88 | $358.00 | 0 |
| 10:57 AM | $358.88 | Up $0.00 | $358.88 | $358.00 | 0 |
| 10:56 AM | $357.90 | Down $ -0.01 | $358.00 | $357.90 | 1,300 |
| 10:55 AM | $357.91 | Up $0.49 | $357.91 | $357.66 | 2,300 |
| 10:53 AM | $357.42 | Down $ -0.01 | $357.42 | $357.42 | 200 |
| 10:53 AM | $357.42 | Up $0.00 | $357.42 | $357.42 | 0 |
| 10:52 AM | $357.43 | Up $0.00 | $357.66 | $357.43 | 300 |
| 10:51 AM | $357.43 | Down $ -0.27 | $357.84 | $357.43 | 400 |
| 10:47 AM | $357.70 | Down $ -0.07 | $357.70 | $357.70 | 100 |
| 10:47 AM | $357.70 | Up $0.00 | $357.70 | $357.70 | 0 |
| 10:47 AM | $357.70 | Up $0.00 | $357.70 | $357.70 | 0 |
| 10:47 AM | $357.70 | Up $0.00 | $357.70 | $357.70 | 0 |
| 10:46 AM | $357.77 | Up $1.73 | $357.77 | $356.58 | 1,400 |
| 10:43 AM | $356.04 | Down $ -0.59 | $356.30 | $356.04 | 300 |
| 10:43 AM | $356.04 | Up $0.00 | $356.30 | $356.04 | 0 |
| 10:43 AM | $356.04 | Up $0.00 | $356.30 | $356.04 | 0 |
| 10:42 AM | $356.63 | Down $ -1.32 | $357.21 | $356.63 | 800 |
| 10:41 AM | $357.95 | Up $0.45 | $357.98 | $357.33 | 800 |
| 10:40 AM | $357.50 | Up $0.20 | $357.50 | $357.41 | 500 |
| 10:39 AM | $357.30 | Up $0.42 | $357.30 | $356.96 | 500 |
| 10:37 AM | $356.88 | Up $0.00 | $357.29 | $356.88 | 2,500 |
| 10:37 AM | $356.88 | Up $0.00 | $357.29 | $356.88 | 0 |
| 10:36 AM | $356.88 | Up $0.04 | $356.88 | $356.88 | 100 |
| 10:35 AM | $356.84 | Up $0.34 | $356.84 | $356.84 | 100 |
| 10:33 AM | $356.50 | Up $0.02 | $356.50 | $356.44 | 300 |
| 10:33 AM | $356.50 | Up $0.00 | $356.50 | $356.44 | 0 |
| 10:32 AM | $356.48 | Down $ -0.38 | $356.48 | $356.48 | 100 |
| 10:28 AM | $356.86 | Up $0.58 | $356.86 | $356.28 | 700 |
| 10:28 AM | $356.86 | Up $0.00 | $356.86 | $356.28 | 0 |
| 10:28 AM | $356.86 | Up $0.00 | $356.86 | $356.28 | 0 |
| 10:28 AM | $356.86 | Up $0.00 | $356.86 | $356.28 | 0 |
| 10:24 AM | $356.28 | Down $ -0.22 | $356.50 | $356.28 | 300 |
| 10:24 AM | $356.28 | Up $0.00 | $356.50 | $356.28 | 0 |
| 10:24 AM | $356.28 | Up $0.00 | $356.50 | $356.28 | 0 |
| 10:24 AM | $356.28 | Up $0.00 | $356.50 | $356.28 | 0 |
| 10:22 AM | $356.50 | Down $ -0.86 | $356.50 | $356.50 | 100 |
| 10:22 AM | $356.50 | Up $0.00 | $356.50 | $356.50 | 0 |
| 10:21 AM | $357.36 | Up $0.54 | $357.36 | $356.82 | 8,000 |
| 10:20 AM | $356.82 | Up $0.81 | $356.82 | $356.70 | 400 |
| 10:19 AM | $356.01 | Down $ -0.56 | $356.01 | $356.01 | 400 |
| 10:18 AM | $356.57 | Up $0.22 | $356.57 | $356.57 | 100 |
| 10:16 AM | $356.35 | Up $0.31 | $356.35 | $356.00 | 200 |
| 10:16 AM | $356.35 | Up $0.00 | $356.35 | $356.00 | 0 |
| 10:14 AM | $356.04 | Down $ -0.21 | $356.05 | $356.04 | 300 |
| 10:14 AM | $356.04 | Up $0.00 | $356.05 | $356.04 | 0 |
| 10:13 AM | $356.25 | Down $ -0.25 | $356.25 | $356.25 | 300 |
| 10:12 AM | $356.50 | Up $2.35 | $356.50 | $354.95 | 2,700 |
| 10:09 AM | $354.15 | Down $ -1.26 | $354.15 | $354.15 | 100 |
| 10:09 AM | $354.15 | Up $0.00 | $354.15 | $354.15 | 0 |
| 10:09 AM | $354.15 | Up $0.00 | $354.15 | $354.15 | 0 |
| 10:08 AM | $355.41 | Down $ -0.19 | $355.41 | $354.28 | 500 |
| 10:07 AM | $355.60 | Up $0.91 | $355.60 | $355.60 | 100 |
| 10:06 AM | $354.69 | Down $ -0.26 | $356.00 | $354.58 | 7,600 |
| 10:05 AM | $354.95 | Up $0.32 | $355.18 | $354.95 | 1,200 |
| 10:02 AM | $354.63 | Down $ -0.78 | $354.97 | $354.63 | 300 |
| 10:02 AM | $354.63 | Up $0.00 | $354.97 | $354.63 | 0 |
| 10:02 AM | $354.63 | Up $0.00 | $354.97 | $354.63 | 0 |
| 10:00 AM | $355.41 | Up $0.23 | $355.41 | $355.20 | 300 |
| 10:00 AM | $355.41 | Up $0.00 | $355.41 | $355.20 | 0 |
| 09:59 AM | $355.18 | Up $0.19 | $355.22 | $355.18 | 400 |
| 09:58 AM | $354.99 | Up $0.35 | $355.00 | $354.54 | 1,200 |
| 09:56 AM | $354.64 | Down $ -0.47 | $354.65 | $354.64 | 200 |
| 09:56 AM | $354.64 | Up $0.00 | $354.65 | $354.64 | 0 |
| 09:54 AM | $355.11 | Up $0.11 | $355.11 | $355.11 | 100 |
| 09:54 AM | $355.11 | Up $0.00 | $355.11 | $355.11 | 0 |
| 09:53 AM | $355.00 | Up $0.83 | $355.00 | $353.96 | 2,200 |
| 09:52 AM | $354.17 | Down $ -0.33 | $354.18 | $354.17 | 300 |
| 09:51 AM | $354.50 | Down $ -0.14 | $355.11 | $354.50 | 200 |
| 09:50 AM | $354.64 | Down $ -0.71 | $355.02 | $354.56 | 1,400 |
| 09:49 AM | $355.35 | Down $ -0.43 | $355.91 | $355.35 | 300 |
| 09:48 AM | $355.78 | Down $ -0.31 | $355.89 | $355.77 | 600 |
| 09:47 AM | $356.09 | Down $ -0.41 | $356.09 | $356.09 | 100 |
| 09:46 AM | $356.50 | Up $1.15 | $356.50 | $355.33 | 1,600 |
| 09:45 AM | $355.35 | Up $0.35 | $356.27 | $354.63 | 4,300 |
| 09:43 AM | $355.00 | Down $ -0.50 | $355.00 | $355.00 | 300 |
| 09:43 AM | $355.00 | Up $0.00 | $355.00 | $355.00 | 0 |
| 09:41 AM | $355.50 | Up $1.55 | $355.50 | $354.99 | 200 |
| 09:41 AM | $355.50 | Up $0.00 | $355.50 | $354.99 | 0 |
| 09:40 AM | $353.96 | Down $ -1.00 | $355.00 | $353.96 | 2,600 |
| 09:39 AM | $354.95 | Up $2.01 | $354.95 | $354.00 | 300 |
| 09:38 AM | $352.94 | Down $ -0.26 | $354.50 | $352.94 | 1,300 |
| 09:37 AM | $353.20 | Down $ -0.74 | $353.20 | $353.10 | 200 |
| 09:36 AM | $353.94 | Up $2.48 | $353.94 | $351.57 | 2,400 |
| 09:35 AM | $351.47 | Down $ -0.98 | $351.47 | $351.47 | 100 |
| 09:34 AM | $352.44 | Up $1.44 | $352.44 | $352.44 | 200 |
| 09:32 AM | $351.00 | Up $1.08 | $351.00 | $351.00 | 100 |
| 09:32 AM | $351.00 | Up $0.00 | $351.00 | $351.00 | 0 |
| 09:31 AM | $349.92 | Down $ -0.13 | $349.92 | $349.92 | 100 |
| 09:30 AM | $350.05 | Down $ -2.68 | $350.05 | $348.71 | 1,400 |
| Previous close | $352.73 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/07/2026 | $352.73 | $348.93 | $352.93 | $347.20 | 202,100 |
| 21/07/2026 | $353.78 | $351.87 | $354.57 | $349.72 | 209,700 |
| 20/07/2026 | $341.50 | $339.54 | $342.98 | $339.15 | 154,300 |
| 17/07/2026 | $339.33 | $340.60 | $341.94 | $333.33 | 242,500 |
| 16/07/2026 | $333.31 | $326.22 | $333.84 | $323.63 | 265,200 |
| 15/07/2026 | $321.41 | $321.73 | $323.00 | $318.16 | 136,600 |
| 14/07/2026 | $320.85 | $322.78 | $322.79 | $318.01 | 127,900 |
| 13/07/2026 | $324.32 | $328.70 | $328.94 | $323.62 | 151,700 |
| 10/07/2026 | $335.71 | $332.45 | $338.68 | $332.00 | 88,800 |
| 09/07/2026 | $339.48 | $343.62 | $344.23 | $339.13 | 147,300 |
| 08/07/2026 | $338.60 | $341.76 | $344.11 | $338.01 | 169,600 |
| 07/07/2026 | $346.72 | $341.61 | $347.82 | $341.30 | 280,000 |
| 06/07/2026 | $344.72 | $339.16 | $344.94 | $337.30 | 248,800 |
| 03/07/2026 | $324.99 | $325.03 | $325.54 | $323.55 | 53,700 |
| 02/07/2026 | $324.99 | $326.24 | $328.89 | $322.06 | 215,600 |
| 30/06/2026 | $326.54 | $323.21 | $327.80 | $322.52 | 185,400 |
| 29/06/2026 | $330.00 | $329.58 | $331.53 | $326.80 | 293,700 |
| 26/06/2026 | $325.42 | $320.00 | $325.51 | $319.02 | 260,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.37 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
| 17/06/2026 | $303.18 | $308.53 | $314.90 | $302.53 | 245,300 |
| 16/06/2026 | $309.57 | $303.79 | $309.62 | $301.64 | 176,500 |
| 15/06/2026 | $309.52 | $312.18 | $313.35 | $308.17 | 121,000 |
| 12/06/2026 | $310.49 | $303.39 | $310.85 | $303.39 | 185,200 |
| 11/06/2026 | $312.99 | $309.53 | $316.83 | $306.62 | 225,200 |
| 10/06/2026 | $301.93 | $301.68 | $302.98 | $299.76 | 257,200 |
Graphs are not available, please refer to the detailed table