Find a quote

BOMBARDIER INC., CL. B, SV

292.82 Down -7.02 (-2.40 %)

Delayed : 2026/09/01 11:17:41

  • Previous close $299.84
  • Opening $299.53
  • Today High $302.63
  • Today Low $287.44
  • Price Bid $292.42
  • Price Ask $292.42
  • 52 Weeks High $377.77
  • 52 Weeks Low $150.81
  • Size Bid 5
  • Size Ask 3
  • Volume 111,144

Intraday history

Hour Last Change High Low Volume
11:17 AM $292.82 Up $0.07 $292.82 $292.71 200
11:14 AM $292.75 Up $0.33 $293.02 $292.72 400
11:14 AM $292.75 Up $0.00 $293.02 $292.72 0
11:14 AM $292.75 Up $0.00 $293.02 $292.72 0
11:13 AM $292.42 Down $ -0.17 $292.85 $292.42 1,500
11:11 AM $292.59 Down $ -0.25 $293.30 $292.59 600
11:11 AM $292.59 Up $0.00 $293.30 $292.59 0
11:10 AM $292.84 Up $0.40 $292.84 $292.39 200
11:09 AM $292.43 Down $ -0.52 $292.84 $292.39 400
11:06 AM $292.96 Up $0.00 $292.96 $292.39 200
11:06 AM $292.96 Up $0.00 $292.96 $292.39 0
11:06 AM $292.96 Up $0.00 $292.96 $292.39 0
11:04 AM $292.95 Down $ -0.07 $293.03 $292.95 600
11:04 AM $292.95 Up $0.00 $293.03 $292.95 0
11:03 AM $293.02 Down $ -0.25 $293.28 $293.02 1,600
11:02 AM $293.27 Down $ -0.30 $293.27 $293.27 100
11:01 AM $293.57 Up $0.00 $293.57 $293.57 100
10:59 AM $293.57 Up $0.35 $293.57 $293.57 300
10:59 AM $293.57 Up $0.00 $293.57 $293.57 0
10:58 AM $293.22 Down $ -0.86 $293.60 $293.22 300
10:55 AM $294.08 Up $1.08 $294.08 $293.47 900
10:55 AM $294.08 Up $0.00 $294.08 $293.47 0
10:55 AM $294.08 Up $0.00 $294.08 $293.47 0
10:54 AM $293.00 Down $ -0.47 $293.79 $293.00 600
10:53 AM $293.47 Up $0.61 $293.95 $292.86 1,400
10:52 AM $292.86 Down $ -0.73 $293.59 $292.58 6,100
10:51 AM $293.59 Down $ -0.07 $293.59 $293.59 800
10:49 AM $293.66 Up $0.00 $293.66 $293.50 1,500
10:49 AM $293.66 Up $0.00 $293.66 $293.50 0
10:47 AM $293.66 Down $ -0.06 $294.28 $293.66 400
10:47 AM $293.66 Up $0.00 $294.28 $293.66 0
10:45 AM $293.73 Up $0.03 $293.73 $293.73 100
10:45 AM $293.73 Up $0.00 $293.73 $293.73 0
10:44 AM $293.70 Up $0.23 $294.26 $293.70 1,800
10:43 AM $293.47 Up $0.16 $293.47 $293.47 100
10:42 AM $293.30 Down $ -0.35 $293.30 $293.30 200
10:41 AM $293.65 Up $0.74 $293.65 $292.90 1,500
10:39 AM $292.91 Up $0.88 $292.91 $292.91 700
10:39 AM $292.91 Up $0.00 $292.91 $292.91 0
10:38 AM $292.03 Down $ -1.26 $294.08 $292.03 2,600
10:37 AM $293.29 Up $0.02 $293.29 $293.29 100
10:36 AM $293.27 Up $0.52 $293.27 $292.20 1,700
10:35 AM $292.75 Up $0.23 $292.75 $292.52 400
10:34 AM $292.52 Up $2.52 $292.52 $290.02 1,800
10:33 AM $290.00 Down $ -0.89 $290.45 $289.78 2,100
10:32 AM $290.89 Up $0.88 $290.89 $290.89 100
10:31 AM $290.01 Up $0.39 $291.13 $290.01 300
10:30 AM $289.62 Up $0.93 $290.65 $288.69 3,200
10:29 AM $288.70 Up $0.27 $288.94 $288.70 300
10:28 AM $288.42 Up $0.16 $288.42 $288.42 300
10:26 AM $288.26 Down $ -0.63 $288.26 $288.26 100
10:26 AM $288.26 Up $0.00 $288.26 $288.26 0
10:25 AM $288.89 Up $1.42 $288.89 $287.44 10,000
10:24 AM $287.47 Down $ -0.68 $288.16 $287.47 2,300
10:23 AM $288.15 Down $ -0.98 $289.44 $288.15 2,500
10:22 AM $289.13 Down $ -0.43 $289.33 $289.13 500
10:20 AM $289.56 Up $0.70 $289.56 $289.38 3,200
10:20 AM $289.56 Up $0.00 $289.56 $289.38 0
10:19 AM $288.86 Down $ -0.14 $289.44 $288.86 900
10:18 AM $289.00 Down $ -0.27 $289.03 $288.85 900
10:17 AM $289.27 Down $ -0.84 $289.51 $289.03 400
10:14 AM $290.11 Up $0.01 $290.81 $289.55 6,300
10:14 AM $290.11 Up $0.00 $290.81 $289.55 0
10:14 AM $290.11 Up $0.00 $290.81 $289.55 0
10:13 AM $290.10 Down $ -0.15 $290.10 $290.10 100
10:12 AM $290.25 Up $0.25 $290.40 $290.02 1,200
10:11 AM $290.00 Down $ -1.20 $290.59 $290.00 2,100
10:10 AM $291.20 Up $0.15 $291.20 $291.05 300
10:09 AM $291.05 Down $ -0.67 $291.31 $290.98 1,500
10:08 AM $291.72 Up $0.04 $291.72 $291.72 200
10:07 AM $291.69 Down $ -0.37 $291.80 $291.69 1,500
10:06 AM $292.05 Down $ -0.79 $292.05 $291.74 200
10:04 AM $292.84 Up $0.84 $292.84 $291.51 6,200
10:04 AM $292.84 Up $0.00 $292.84 $291.51 0
10:02 AM $292.00 Up $1.10 $292.00 $291.68 700
10:02 AM $292.00 Up $0.00 $292.00 $291.68 0
10:00 AM $290.90 Down $ -0.29 $290.90 $290.30 1,500
10:00 AM $290.90 Up $0.00 $290.90 $290.30 0
09:59 AM $291.19 Up $0.69 $291.19 $291.19 100
09:58 AM $290.50 Down $ -0.69 $290.50 $290.50 100
09:57 AM $291.19 Down $ -0.01 $291.19 $291.19 100
09:55 AM $291.20 Down $ -0.19 $291.31 $291.19 500
09:55 AM $291.20 Up $0.00 $291.31 $291.19 0
09:53 AM $291.39 Up $0.91 $291.39 $290.86 400
09:53 AM $291.39 Up $0.00 $291.39 $290.86 0
09:52 AM $290.48 Down $ -0.52 $291.25 $290.40 2,900
09:51 AM $291.00 Down $ -0.26 $291.25 $290.10 4,400
09:50 AM $291.26 Down $ -1.74 $293.00 $291.26 3,100
09:49 AM $293.00 Down $ -0.01 $293.01 $292.58 300
09:48 AM $293.01 Down $ -1.40 $294.27 $293.01 2,400
09:47 AM $294.41 Down $ -0.78 $295.17 $294.41 2,000
09:46 AM $295.19 Down $ -1.21 $295.19 $295.19 100
09:43 AM $296.40 Down $ -2.66 $297.51 $296.40 1,300
09:43 AM $296.40 Up $0.00 $297.51 $296.40 0
09:43 AM $296.40 Up $0.00 $297.51 $296.40 0
09:38 AM $299.06 Down $ -2.35 $299.06 $298.99 800
09:38 AM $299.06 Up $0.00 $299.06 $298.99 0
09:38 AM $299.06 Up $0.00 $299.06 $298.99 0
09:38 AM $299.06 Up $0.00 $299.06 $298.99 0
09:38 AM $299.06 Up $0.00 $299.06 $298.99 0
09:37 AM $301.41 Up $1.48 $301.41 $299.95 1,100
09:36 AM $299.93 Down $ -2.70 $299.97 $299.93 200
09:30 AM $302.63 Up $2.79 $302.63 $299.53 6,700
09:30 AM $302.63 Up $0.00 $302.63 $299.53 0
09:30 AM $302.63 Up $0.00 $302.63 $299.53 0
09:30 AM $302.63 Up $0.00 $302.63 $299.53 0
09:30 AM $302.63 Up $0.00 $302.63 $299.53 0
09:30 AM $302.63 Up $0.00 $302.63 $299.53 0
Previous close $299.84

One month history

Date Closing Opening High Low Volume
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
24/07/2026 $366.24 $369.10 $370.99 $363.23 127,400
23/07/2026 $362.02 $357.68 $364.38 $357.36 232,000
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
Graphs are not available, please refer to the detailed table