Find a quote
BOMBARDIER INC., CL. B, SV
321.74 Down -3.65 (-1.13 %)
Delayed : 2026/08/28 11:39:03
- Previous close $325.39
- Opening $325.31
- Today High $326.68
- Today Low $320.29
- Price Bid $321.16
- Price Ask $321.16
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 2
- Size Ask 3
- Volume 42,667
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:36 AM | $321.74 | Up $0.30 | $321.74 | $321.35 | 200 |
| 11:32 AM | $321.44 | Down $ -0.15 | $321.44 | $321.34 | 200 |
| 11:32 AM | $321.44 | Up $0.00 | $321.44 | $321.34 | 0 |
| 11:32 AM | $321.44 | Up $0.00 | $321.44 | $321.34 | 0 |
| 11:32 AM | $321.44 | Up $0.00 | $321.44 | $321.34 | 0 |
| 11:31 AM | $321.59 | Down $ -0.03 | $321.59 | $321.50 | 500 |
| 11:30 AM | $321.62 | Down $ -0.23 | $321.62 | $321.62 | 100 |
| 11:27 AM | $321.85 | Down $ -0.13 | $321.85 | $321.85 | 100 |
| 11:27 AM | $321.85 | Up $0.00 | $321.85 | $321.85 | 0 |
| 11:27 AM | $321.85 | Up $0.00 | $321.85 | $321.85 | 0 |
| 11:25 AM | $321.98 | Up $0.04 | $321.98 | $321.98 | 100 |
| 11:25 AM | $321.98 | Up $0.00 | $321.98 | $321.98 | 0 |
| 11:23 AM | $321.94 | Down $ -0.46 | $322.02 | $321.94 | 300 |
| 11:23 AM | $321.94 | Up $0.00 | $322.02 | $321.94 | 0 |
| 11:21 AM | $322.40 | Up $0.55 | $322.40 | $321.94 | 600 |
| 11:21 AM | $322.40 | Up $0.00 | $322.40 | $321.94 | 0 |
| 11:19 AM | $321.85 | Up $0.08 | $321.85 | $321.85 | 100 |
| 11:19 AM | $321.85 | Up $0.00 | $321.85 | $321.85 | 0 |
| 11:17 AM | $321.77 | Up $0.00 | $321.99 | $321.77 | 400 |
| 11:17 AM | $321.77 | Up $0.00 | $321.99 | $321.77 | 0 |
| 11:12 AM | $321.77 | Down $ -0.03 | $321.77 | $321.77 | 100 |
| 11:12 AM | $321.77 | Up $0.00 | $321.77 | $321.77 | 0 |
| 11:12 AM | $321.77 | Up $0.00 | $321.77 | $321.77 | 0 |
| 11:12 AM | $321.77 | Up $0.00 | $321.77 | $321.77 | 0 |
| 11:12 AM | $321.77 | Up $0.00 | $321.77 | $321.77 | 0 |
| 11:01 AM | $321.80 | Down $ -0.20 | $321.80 | $321.42 | 200 |
| 11:01 AM | $321.80 | Up $0.00 | $321.80 | $321.42 | 0 |
| 11:01 AM | $321.80 | Up $0.00 | $321.80 | $321.42 | 0 |
| 11:01 AM | $321.80 | Up $0.00 | $321.80 | $321.42 | 0 |
| 11:01 AM | $321.80 | Up $0.00 | $321.80 | $321.42 | 0 |
| 11:01 AM | $321.80 | Up $0.00 | $321.80 | $321.42 | 0 |
| 11:01 AM | $321.80 | Up $0.00 | $321.80 | $321.42 | 0 |
| 11:01 AM | $321.80 | Up $0.00 | $321.80 | $321.42 | 0 |
| 11:01 AM | $321.80 | Up $0.00 | $321.80 | $321.42 | 0 |
| 11:01 AM | $321.80 | Up $0.00 | $321.80 | $321.42 | 0 |
| 11:01 AM | $321.80 | Up $0.00 | $321.80 | $321.42 | 0 |
| 10:59 AM | $322.00 | Down $ -0.64 | $322.41 | $322.00 | 600 |
| 10:59 AM | $322.00 | Up $0.00 | $322.41 | $322.00 | 0 |
| 10:58 AM | $322.64 | Down $ -0.71 | $322.87 | $322.64 | 300 |
| 10:56 AM | $323.35 | Up $0.23 | $323.35 | $323.35 | 400 |
| 10:56 AM | $323.35 | Up $0.00 | $323.35 | $323.35 | 0 |
| 10:55 AM | $323.12 | Up $0.00 | $323.12 | $323.12 | 100 |
| 10:53 AM | $323.12 | Down $ -0.15 | $323.12 | $323.12 | 200 |
| 10:53 AM | $323.12 | Up $0.00 | $323.12 | $323.12 | 0 |
| 10:52 AM | $323.27 | Down $ -0.97 | $323.86 | $323.27 | 900 |
| 10:47 AM | $324.24 | Down $ -0.04 | $324.29 | $324.24 | 400 |
| 10:47 AM | $324.24 | Up $0.00 | $324.29 | $324.24 | 0 |
| 10:47 AM | $324.24 | Up $0.00 | $324.29 | $324.24 | 0 |
| 10:47 AM | $324.24 | Up $0.00 | $324.29 | $324.24 | 0 |
| 10:47 AM | $324.24 | Up $0.00 | $324.29 | $324.24 | 0 |
| 10:46 AM | $324.28 | Down $ -0.40 | $324.29 | $324.28 | 300 |
| 10:43 AM | $324.68 | Down $ -0.14 | $324.68 | $324.68 | 100 |
| 10:43 AM | $324.68 | Up $0.00 | $324.68 | $324.68 | 0 |
| 10:43 AM | $324.68 | Up $0.00 | $324.68 | $324.68 | 0 |
| 10:41 AM | $324.82 | Up $0.88 | $324.82 | $323.95 | 1,900 |
| 10:41 AM | $324.82 | Up $0.00 | $324.82 | $323.95 | 0 |
| 10:38 AM | $323.95 | Up $0.20 | $323.95 | $323.95 | 100 |
| 10:38 AM | $323.95 | Up $0.00 | $323.95 | $323.95 | 0 |
| 10:38 AM | $323.95 | Up $0.00 | $323.95 | $323.95 | 0 |
| 10:36 AM | $323.74 | Down $ -0.20 | $323.74 | $323.74 | 100 |
| 10:36 AM | $323.74 | Up $0.00 | $323.74 | $323.74 | 0 |
| 10:30 AM | $323.94 | Down $ -0.03 | $323.94 | $323.70 | 200 |
| 10:30 AM | $323.94 | Up $0.00 | $323.94 | $323.70 | 0 |
| 10:30 AM | $323.94 | Up $0.00 | $323.94 | $323.70 | 0 |
| 10:30 AM | $323.94 | Up $0.00 | $323.94 | $323.70 | 0 |
| 10:30 AM | $323.94 | Up $0.00 | $323.94 | $323.70 | 0 |
| 10:30 AM | $323.94 | Up $0.00 | $323.94 | $323.70 | 0 |
| 10:29 AM | $323.97 | Up $0.40 | $323.97 | $323.86 | 1,300 |
| 10:28 AM | $323.57 | Up $0.09 | $323.87 | $323.45 | 900 |
| 10:27 AM | $323.48 | Down $ -0.15 | $323.52 | $323.24 | 600 |
| 10:26 AM | $323.63 | Down $ -0.62 | $324.24 | $323.38 | 1,000 |
| 10:24 AM | $324.25 | Down $ -0.28 | $324.76 | $324.23 | 1,600 |
| 10:24 AM | $324.25 | Up $0.00 | $324.76 | $324.23 | 0 |
| 10:23 AM | $324.53 | Up $1.41 | $324.53 | $323.84 | 3,200 |
| 10:22 AM | $323.12 | Up $0.02 | $323.12 | $323.12 | 100 |
| 10:19 AM | $323.10 | Down $ -0.24 | $323.10 | $323.10 | 100 |
| 10:19 AM | $323.10 | Up $0.00 | $323.10 | $323.10 | 0 |
| 10:19 AM | $323.10 | Up $0.00 | $323.10 | $323.10 | 0 |
| 10:18 AM | $323.34 | Up $0.28 | $323.53 | $322.69 | 1,900 |
| 10:17 AM | $323.06 | Up $0.33 | $323.06 | $323.06 | 200 |
| 10:16 AM | $322.73 | Up $0.94 | $322.73 | $322.44 | 1,200 |
| 10:13 AM | $321.79 | Down $ -0.81 | $322.26 | $321.78 | 1,000 |
| 10:13 AM | $321.79 | Up $0.00 | $322.26 | $321.78 | 0 |
| 10:13 AM | $321.79 | Up $0.00 | $322.26 | $321.78 | 0 |
| 10:11 AM | $322.60 | Up $0.00 | $322.60 | $322.60 | 100 |
| 10:11 AM | $322.60 | Up $0.00 | $322.60 | $322.60 | 0 |
| 10:09 AM | $322.60 | Down $ -0.24 | $323.49 | $322.60 | 1,400 |
| 10:09 AM | $322.60 | Up $0.00 | $323.49 | $322.60 | 0 |
| 10:08 AM | $322.84 | Up $0.05 | $322.84 | $322.84 | 100 |
| 10:05 AM | $322.79 | Down $ -0.59 | $323.62 | $322.79 | 700 |
| 10:05 AM | $322.79 | Up $0.00 | $323.62 | $322.79 | 0 |
| 10:05 AM | $322.79 | Up $0.00 | $323.62 | $322.79 | 0 |
| 10:04 AM | $323.38 | Up $0.79 | $323.38 | $323.38 | 100 |
| 10:03 AM | $322.59 | Down $ -0.99 | $322.59 | $322.59 | 100 |
| 10:02 AM | $323.58 | Up $0.63 | $323.58 | $323.58 | 100 |
| 10:01 AM | $322.95 | Down $ -0.41 | $323.26 | $322.80 | 2,800 |
| 10:00 AM | $323.36 | Down $ -0.63 | $323.40 | $323.06 | 2,700 |
| 09:54 AM | $323.99 | Up $2.53 | $324.00 | $321.79 | 2,400 |
| 09:54 AM | $323.99 | Up $0.00 | $324.00 | $321.79 | 0 |
| 09:54 AM | $323.99 | Up $0.00 | $324.00 | $321.79 | 0 |
| 09:54 AM | $323.99 | Up $0.00 | $324.00 | $321.79 | 0 |
| 09:54 AM | $323.99 | Up $0.00 | $324.00 | $321.79 | 0 |
| 09:54 AM | $323.99 | Up $0.00 | $324.00 | $321.79 | 0 |
| 09:53 AM | $321.46 | Down $ -0.17 | $321.46 | $321.46 | 100 |
| 09:50 AM | $321.63 | Down $ -0.65 | $321.96 | $321.63 | 300 |
| 09:50 AM | $321.63 | Up $0.00 | $321.96 | $321.63 | 0 |
| 09:50 AM | $321.63 | Up $0.00 | $321.96 | $321.63 | 0 |
| 09:47 AM | $322.28 | Up $0.32 | $322.28 | $322.28 | 100 |
| 09:47 AM | $322.28 | Up $0.00 | $322.28 | $322.28 | 0 |
| 09:47 AM | $322.28 | Up $0.00 | $322.28 | $322.28 | 0 |
| 09:46 AM | $321.96 | Down $ -0.58 | $322.16 | $321.96 | 600 |
| 09:45 AM | $322.54 | Up $1.16 | $322.60 | $320.79 | 800 |
| 09:43 AM | $321.38 | Down $ -0.26 | $321.38 | $320.29 | 2,200 |
| 09:43 AM | $321.38 | Up $0.00 | $321.38 | $320.29 | 0 |
| 09:42 AM | $321.64 | Down $ -1.55 | $322.30 | $321.64 | 1,400 |
| 09:41 AM | $323.19 | Down $ -0.82 | $323.19 | $322.44 | 1,700 |
| 09:31 AM | $324.01 | Down $ -0.99 | $326.68 | $324.01 | 1,100 |
| 09:31 AM | $324.01 | Up $0.00 | $326.68 | $324.01 | 0 |
| 09:31 AM | $324.01 | Up $0.00 | $326.68 | $324.01 | 0 |
| 09:31 AM | $324.01 | Up $0.00 | $326.68 | $324.01 | 0 |
| 09:31 AM | $324.01 | Up $0.00 | $326.68 | $324.01 | 0 |
| 09:31 AM | $324.01 | Up $0.00 | $326.68 | $324.01 | 0 |
| 09:31 AM | $324.01 | Up $0.00 | $326.68 | $324.01 | 0 |
| 09:31 AM | $324.01 | Up $0.00 | $326.68 | $324.01 | 0 |
| 09:31 AM | $324.01 | Up $0.00 | $326.68 | $324.01 | 0 |
| 09:31 AM | $324.01 | Up $0.00 | $326.68 | $324.01 | 0 |
| 09:30 AM | $325.00 | Down $ -0.39 | $325.32 | $325.00 | 900 |
| Previous close | $325.39 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table