Find a quote
BOMBARDIER INC., CL. B, SV
344.06 Down -0.66 (-0.19 %)
Delayed : 2026/07/07 12:44:14
- Previous close $344.72
- Opening $344.08
- Today High $345.02
- Today Low $332.95
- Price Bid $344.04
- Price Ask $344.04
- 52 Weeks High $345.02
- 52 Weeks Low $147.61
- Size Bid 6
- Size Ask 1
- Volume 177,022
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:42 PM | $344.06 | Down $ -0.21 | $344.06 | $344.06 | 500 |
| 12:41 PM | $344.27 | Down $ -0.16 | $344.43 | $344.21 | 2,000 |
| 12:37 PM | $344.43 | Up $0.00 | $344.70 | $344.43 | 800 |
| 12:37 PM | $344.43 | Up $0.00 | $344.70 | $344.43 | 0 |
| 12:37 PM | $344.43 | Up $0.00 | $344.70 | $344.43 | 0 |
| 12:37 PM | $344.43 | Up $0.00 | $344.70 | $344.43 | 0 |
| 12:36 PM | $344.43 | Down $ -0.22 | $344.43 | $344.43 | 900 |
| 12:34 PM | $344.65 | Down $ -0.06 | $344.65 | $344.29 | 700 |
| 12:34 PM | $344.65 | Up $0.00 | $344.65 | $344.29 | 0 |
| 12:31 PM | $344.71 | Up $0.51 | $344.71 | $344.71 | 100 |
| 12:31 PM | $344.71 | Up $0.00 | $344.71 | $344.71 | 0 |
| 12:31 PM | $344.71 | Up $0.00 | $344.71 | $344.71 | 0 |
| 12:30 PM | $344.20 | Up $1.29 | $344.20 | $342.94 | 1,900 |
| 12:29 PM | $342.91 | Down $ -0.48 | $343.21 | $342.91 | 1,500 |
| 12:28 PM | $343.39 | Up $0.14 | $343.39 | $342.89 | 900 |
| 12:24 PM | $343.25 | Up $0.21 | $343.25 | $343.06 | 200 |
| 12:24 PM | $343.25 | Up $0.00 | $343.25 | $343.06 | 0 |
| 12:24 PM | $343.25 | Up $0.00 | $343.25 | $343.06 | 0 |
| 12:24 PM | $343.25 | Up $0.00 | $343.25 | $343.06 | 0 |
| 12:23 PM | $343.04 | Up $0.33 | $343.04 | $342.85 | 1,500 |
| 12:22 PM | $342.71 | Up $1.10 | $342.71 | $342.01 | 1,700 |
| 12:19 PM | $341.61 | Up $0.00 | $342.39 | $341.61 | 200 |
| 12:19 PM | $341.61 | Up $0.00 | $342.39 | $341.61 | 0 |
| 12:19 PM | $341.61 | Up $0.00 | $342.39 | $341.61 | 0 |
| 12:18 PM | $341.61 | Up $0.01 | $341.61 | $341.61 | 100 |
| 12:17 PM | $341.60 | Down $ -0.16 | $341.61 | $341.60 | 700 |
| 12:16 PM | $341.76 | Down $ -0.02 | $342.10 | $341.76 | 1,700 |
| 12:14 PM | $341.78 | Up $0.01 | $342.50 | $341.76 | 2,300 |
| 12:14 PM | $341.78 | Up $0.00 | $342.50 | $341.76 | 0 |
| 12:11 PM | $341.77 | Up $0.47 | $342.25 | $341.76 | 1,700 |
| 12:11 PM | $341.77 | Up $0.00 | $342.25 | $341.76 | 0 |
| 12:11 PM | $341.77 | Up $0.00 | $342.25 | $341.76 | 0 |
| 12:04 PM | $341.30 | Down $ -1.18 | $341.30 | $341.30 | 100 |
| 12:04 PM | $341.30 | Up $0.00 | $341.30 | $341.30 | 0 |
| 12:04 PM | $341.30 | Up $0.00 | $341.30 | $341.30 | 0 |
| 12:04 PM | $341.30 | Up $0.00 | $341.30 | $341.30 | 0 |
| 12:04 PM | $341.30 | Up $0.00 | $341.30 | $341.30 | 0 |
| 12:04 PM | $341.30 | Up $0.00 | $341.30 | $341.30 | 0 |
| 12:04 PM | $341.30 | Up $0.00 | $341.30 | $341.30 | 0 |
| 12:03 PM | $342.48 | Up $0.05 | $342.48 | $342.48 | 100 |
| 12:00 PM | $342.43 | Up $1.33 | $342.43 | $341.61 | 1,700 |
| 12:00 PM | $342.43 | Up $0.00 | $342.43 | $341.61 | 0 |
| 12:00 PM | $342.43 | Up $0.00 | $342.43 | $341.61 | 0 |
| 11:57 AM | $341.10 | Up $0.00 | $341.50 | $341.04 | 700 |
| 11:57 AM | $341.10 | Up $0.00 | $341.50 | $341.04 | 0 |
| 11:57 AM | $341.10 | Up $0.00 | $341.50 | $341.04 | 0 |
| 11:55 AM | $341.10 | Up $0.06 | $341.10 | $341.10 | 100 |
| 11:55 AM | $341.10 | Up $0.00 | $341.10 | $341.10 | 0 |
| 11:53 AM | $341.04 | Down $ -1.43 | $342.16 | $341.03 | 4,100 |
| 11:53 AM | $341.04 | Up $0.00 | $342.16 | $341.03 | 0 |
| 11:51 AM | $342.47 | Up $0.00 | $342.47 | $341.92 | 200 |
| 11:51 AM | $342.47 | Up $0.00 | $342.47 | $341.92 | 0 |
| 11:50 AM | $342.47 | Up $0.59 | $342.47 | $342.47 | 100 |
| 11:49 AM | $341.89 | Down $ -0.12 | $341.89 | $341.89 | 100 |
| 11:45 AM | $342.00 | Up $0.60 | $342.00 | $341.93 | 1,000 |
| 11:45 AM | $342.00 | Up $0.00 | $342.00 | $341.93 | 0 |
| 11:45 AM | $342.00 | Up $0.00 | $342.00 | $341.93 | 0 |
| 11:45 AM | $342.00 | Up $0.00 | $342.00 | $341.93 | 0 |
| 11:44 AM | $341.40 | Down $ -0.23 | $341.40 | $341.40 | 200 |
| 11:43 AM | $341.63 | Up $0.64 | $341.63 | $341.00 | 400 |
| 11:42 AM | $340.99 | Up $0.45 | $340.99 | $340.87 | 500 |
| 11:41 AM | $340.54 | Up $0.66 | $340.54 | $340.32 | 1,100 |
| 11:39 AM | $339.88 | Down $ -0.42 | $340.29 | $339.77 | 700 |
| 11:39 AM | $339.88 | Up $0.00 | $340.29 | $339.77 | 0 |
| 11:38 AM | $340.30 | Up $0.06 | $340.30 | $340.00 | 3,400 |
| 11:37 AM | $340.24 | Down $ -0.07 | $340.24 | $340.24 | 100 |
| 11:35 AM | $340.31 | Up $0.87 | $340.31 | $340.31 | 100 |
| 11:35 AM | $340.31 | Up $0.00 | $340.31 | $340.31 | 0 |
| 11:33 AM | $339.44 | Up $0.00 | $339.44 | $339.44 | 100 |
| 11:33 AM | $339.44 | Up $0.00 | $339.44 | $339.44 | 0 |
| 11:32 AM | $339.44 | Down $ -0.44 | $339.44 | $339.44 | 100 |
| 11:31 AM | $339.88 | Up $0.88 | $339.88 | $339.00 | 2,000 |
| 11:30 AM | $339.00 | Up $0.00 | $339.00 | $339.00 | 100 |
| 11:29 AM | $339.00 | Up $0.19 | $339.00 | $339.00 | 100 |
| 11:28 AM | $338.81 | Up $0.00 | $338.81 | $338.81 | 100 |
| 11:27 AM | $338.81 | Down $ -0.43 | $339.41 | $338.81 | 1,900 |
| 11:26 AM | $339.24 | Up $0.00 | $339.24 | $339.24 | 100 |
| 11:25 AM | $339.24 | Up $0.46 | $339.24 | $339.23 | 200 |
| 11:24 AM | $338.78 | Up $0.06 | $338.78 | $338.78 | 200 |
| 11:23 AM | $338.72 | Up $0.01 | $338.72 | $338.72 | 200 |
| 11:22 AM | $338.71 | Up $0.07 | $338.71 | $338.65 | 500 |
| 11:20 AM | $338.64 | Up $0.00 | $338.65 | $338.64 | 300 |
| 11:20 AM | $338.64 | Up $0.00 | $338.65 | $338.64 | 0 |
| 11:19 AM | $338.64 | Down $ -0.13 | $338.64 | $338.64 | 200 |
| 11:16 AM | $338.77 | Down $ -0.19 | $338.94 | $338.77 | 300 |
| 11:16 AM | $338.77 | Up $0.00 | $338.94 | $338.77 | 0 |
| 11:16 AM | $338.77 | Up $0.00 | $338.94 | $338.77 | 0 |
| 11:15 AM | $338.96 | Down $ -0.10 | $338.96 | $338.96 | 300 |
| 11:14 AM | $339.06 | Down $ -0.41 | $339.29 | $339.06 | 700 |
| 11:12 AM | $339.47 | Up $0.00 | $339.47 | $339.47 | 300 |
| 11:12 AM | $339.47 | Up $0.00 | $339.47 | $339.47 | 0 |
| 11:11 AM | $339.47 | Down $ -0.04 | $339.47 | $339.47 | 100 |
| 11:10 AM | $339.51 | Up $0.54 | $339.94 | $338.97 | 5,100 |
| 11:09 AM | $338.97 | Up $0.02 | $338.97 | $338.97 | 100 |
| 11:08 AM | $338.95 | Up $0.17 | $338.95 | $338.95 | 100 |
| 11:07 AM | $338.78 | Up $0.25 | $339.12 | $338.78 | 500 |
| 11:03 AM | $338.53 | Down $ -2.17 | $340.28 | $338.53 | 4,500 |
| 11:03 AM | $338.53 | Up $0.00 | $340.28 | $338.53 | 0 |
| 11:03 AM | $338.53 | Up $0.00 | $340.28 | $338.53 | 0 |
| 11:03 AM | $338.53 | Up $0.00 | $340.28 | $338.53 | 0 |
| 11:01 AM | $340.70 | Up $0.39 | $340.70 | $339.93 | 4,900 |
| 11:01 AM | $340.70 | Up $0.00 | $340.70 | $339.93 | 0 |
| 10:56 AM | $340.31 | Down $ -0.08 | $340.60 | $340.31 | 400 |
| 10:56 AM | $340.31 | Up $0.00 | $340.60 | $340.31 | 0 |
| 10:56 AM | $340.31 | Up $0.00 | $340.60 | $340.31 | 0 |
| 10:56 AM | $340.31 | Up $0.00 | $340.60 | $340.31 | 0 |
| 10:56 AM | $340.31 | Up $0.00 | $340.60 | $340.31 | 0 |
| 10:54 AM | $340.39 | Down $ -0.09 | $340.39 | $340.33 | 1,100 |
| 10:54 AM | $340.39 | Up $0.00 | $340.39 | $340.33 | 0 |
| 10:53 AM | $340.48 | Up $0.34 | $340.48 | $340.00 | 700 |
| 10:52 AM | $340.14 | Down $ -0.24 | $340.39 | $340.14 | 1,700 |
| 10:51 AM | $340.38 | Up $0.79 | $340.59 | $339.99 | 1,800 |
| 10:50 AM | $339.59 | Down $ -0.24 | $339.59 | $339.59 | 200 |
| 10:48 AM | $339.83 | Up $0.80 | $340.00 | $339.83 | 1,000 |
| 10:48 AM | $339.83 | Up $0.00 | $340.00 | $339.83 | 0 |
| 10:46 AM | $339.03 | Up $0.60 | $339.03 | $338.43 | 2,500 |
| 10:46 AM | $339.03 | Up $0.00 | $339.03 | $338.43 | 0 |
| 10:45 AM | $338.43 | Up $0.03 | $338.43 | $338.43 | 300 |
| 10:41 AM | $338.40 | Down $ -0.23 | $338.40 | $338.40 | 200 |
| 10:41 AM | $338.40 | Up $0.00 | $338.40 | $338.40 | 0 |
| 10:41 AM | $338.40 | Up $0.00 | $338.40 | $338.40 | 0 |
| 10:41 AM | $338.40 | Up $0.00 | $338.40 | $338.40 | 0 |
| 10:40 AM | $338.63 | Up $0.00 | $338.63 | $338.63 | 900 |
| 10:39 AM | $338.63 | Up $0.16 | $338.63 | $338.32 | 600 |
| 10:38 AM | $338.47 | Down $ -0.14 | $338.47 | $338.47 | 400 |
| 10:37 AM | $338.62 | Down $ -0.57 | $339.01 | $338.42 | 800 |
| 10:36 AM | $339.19 | Up $0.00 | $339.19 | $339.19 | 300 |
| 10:35 AM | $339.19 | Down $ -0.34 | $339.64 | $339.19 | 2,000 |
| 10:32 AM | $339.53 | Up $1.71 | $340.00 | $337.74 | 9,300 |
| 10:32 AM | $339.53 | Up $0.00 | $340.00 | $337.74 | 0 |
| 10:32 AM | $339.53 | Up $0.00 | $340.00 | $337.74 | 0 |
| 10:29 AM | $337.82 | Up $0.02 | $338.29 | $337.82 | 200 |
| 10:29 AM | $337.82 | Up $0.00 | $338.29 | $337.82 | 0 |
| 10:29 AM | $337.82 | Up $0.00 | $338.29 | $337.82 | 0 |
| 10:28 AM | $337.80 | Down $ -0.95 | $338.30 | $337.80 | 700 |
| 10:27 AM | $338.75 | Up $0.11 | $338.75 | $337.78 | 1,300 |
| 10:24 AM | $338.64 | Up $0.90 | $338.64 | $338.64 | 200 |
| 10:24 AM | $338.64 | Up $0.00 | $338.64 | $338.64 | 0 |
| 10:24 AM | $338.64 | Up $0.00 | $338.64 | $338.64 | 0 |
| 10:23 AM | $337.74 | Down $ -0.97 | $338.23 | $337.74 | 2,600 |
| 10:22 AM | $338.71 | Down $ -0.02 | $338.71 | $338.71 | 300 |
| 10:20 AM | $338.73 | Up $0.73 | $338.73 | $338.73 | 100 |
| 10:20 AM | $338.73 | Up $0.00 | $338.73 | $338.73 | 0 |
| 10:18 AM | $338.00 | Up $0.85 | $338.00 | $337.15 | 1,500 |
| 10:18 AM | $338.00 | Up $0.00 | $338.00 | $337.15 | 0 |
| 10:17 AM | $337.15 | Up $0.58 | $337.15 | $336.93 | 1,600 |
| 10:16 AM | $336.57 | Up $0.06 | $336.57 | $336.57 | 200 |
| 10:15 AM | $336.51 | Down $ -0.46 | $336.97 | $336.50 | 5,100 |
| 10:14 AM | $336.97 | Up $0.46 | $337.08 | $336.51 | 5,200 |
| 10:12 AM | $336.51 | Up $0.70 | $336.68 | $335.83 | 3,300 |
| 10:12 AM | $336.51 | Up $0.00 | $336.68 | $335.83 | 0 |
| 10:11 AM | $335.81 | Up $0.51 | $336.34 | $335.81 | 600 |
| 10:10 AM | $335.30 | Down $ -0.02 | $335.35 | $335.30 | 200 |
| 10:09 AM | $335.32 | Up $0.05 | $335.32 | $335.32 | 200 |
| 10:08 AM | $335.27 | Down $ -0.48 | $335.28 | $335.27 | 200 |
| 10:07 AM | $335.75 | Down $ -0.27 | $336.35 | $335.75 | 4,000 |
| 10:05 AM | $336.02 | Up $0.25 | $336.36 | $336.02 | 200 |
| 10:05 AM | $336.02 | Up $0.00 | $336.36 | $336.02 | 0 |
| 10:01 AM | $335.77 | Down $ -0.63 | $336.09 | $335.77 | 1,100 |
| 10:01 AM | $335.77 | Up $0.00 | $336.09 | $335.77 | 0 |
| 10:01 AM | $335.77 | Up $0.00 | $336.09 | $335.77 | 0 |
| 10:01 AM | $335.77 | Up $0.00 | $336.09 | $335.77 | 0 |
| 10:00 AM | $336.40 | Down $ -0.41 | $336.80 | $336.40 | 1,300 |
| 09:59 AM | $336.81 | Down $ -0.20 | $336.81 | $336.81 | 100 |
| 09:58 AM | $337.01 | Up $0.14 | $337.10 | $336.40 | 3,500 |
| 09:57 AM | $336.87 | Up $0.87 | $336.87 | $336.38 | 1,500 |
| 09:56 AM | $336.00 | Up $0.00 | $336.19 | $335.75 | 600 |
| 09:55 AM | $336.00 | Up $0.23 | $336.50 | $335.85 | 2,100 |
| 09:54 AM | $335.77 | Up $1.02 | $335.79 | $335.07 | 2,500 |
| 09:53 AM | $334.75 | Up $0.63 | $335.09 | $334.03 | 5,700 |
| 09:49 AM | $334.12 | Up $0.22 | $334.12 | $333.90 | 2,300 |
| 09:49 AM | $334.12 | Up $0.00 | $334.12 | $333.90 | 0 |
| 09:49 AM | $334.12 | Up $0.00 | $334.12 | $333.90 | 0 |
| 09:49 AM | $334.12 | Up $0.00 | $334.12 | $333.90 | 0 |
| 09:48 AM | $333.90 | Up $0.95 | $333.91 | $333.56 | 5,500 |
| 09:47 AM | $332.95 | Down $ -2.00 | $334.66 | $332.95 | 9,000 |
| 09:46 AM | $334.95 | Down $ -1.09 | $336.03 | $334.95 | 4,400 |
| 09:45 AM | $336.04 | Down $ -1.29 | $337.34 | $336.04 | 2,300 |
| 09:44 AM | $337.33 | Up $0.33 | $337.33 | $337.33 | 400 |
| 09:43 AM | $337.00 | Down $ -1.69 | $338.63 | $337.00 | 2,000 |
| 09:42 AM | $338.69 | Up $0.00 | $338.69 | $338.69 | 100 |
| 09:40 AM | $338.69 | Down $ -1.25 | $338.75 | $338.69 | 800 |
| 09:40 AM | $338.69 | Up $0.00 | $338.75 | $338.69 | 0 |
| 09:39 AM | $339.94 | Down $ -0.05 | $339.94 | $339.94 | 100 |
| 09:37 AM | $339.99 | Down $ -0.72 | $340.70 | $338.74 | 7,400 |
| 09:37 AM | $339.99 | Up $0.00 | $340.70 | $338.74 | 0 |
| 09:36 AM | $340.71 | Down $ -2.20 | $340.76 | $340.71 | 500 |
| 09:35 AM | $342.91 | Down $ -0.06 | $342.91 | $342.91 | 200 |
| 09:33 AM | $342.97 | Up $2.93 | $342.97 | $342.97 | 400 |
| 09:33 AM | $342.97 | Up $0.00 | $342.97 | $342.97 | 0 |
| 09:32 AM | $340.04 | Down $ -2.35 | $342.93 | $340.04 | 1,400 |
| 09:31 AM | $342.39 | Down $ -0.61 | $343.00 | $341.00 | 3,700 |
| 09:30 AM | $343.00 | Down $ -1.72 | $345.02 | $343.00 | 4,400 |
| Previous close | $344.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 | $323.26 | $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 |
| 09/06/2026 | $305.83 | $297.66 | $306.77 | $292.20 | 201,200 |
| 08/06/2026 | $302.50 | $303.84 | $304.47 | $299.63 | 135,600 |
| 05/06/2026 | $305.04 | $308.06 | $309.18 | $302.26 | 149,300 |
| 04/06/2026 | $320.69 | $319.99 | $322.30 | $318.00 | 274,700 |
| 03/06/2026 | $322.06 | $318.00 | $324.34 | $317.95 | 309,400 |
| 02/06/2026 | $325.00 | $326.36 | $326.85 | $320.30 | 316,400 |
| 01/06/2026 | $326.00 | $315.72 | $326.22 | $311.53 | 300,800 |
| 29/05/2026 | $310.99 | $302.09 | $311.44 | $299.92 | 626,200 |
| 28/05/2026 | $298.25 | $298.17 | $299.95 | $295.53 | 198,200 |
| 27/05/2026 | $291.04 | $294.02 | $294.42 | $289.92 | 194,200 |
| 26/05/2026 | $293.56 | $297.38 | $299.28 | $292.49 | 219,900 |
| 25/05/2026 | $295.92 | $296.41 | $297.78 | $295.22 | 62,600 |
Graphs are not available, please refer to the detailed table