Find a quote
BOMBARDIER INC., CL. B, SV
294.23 Down -4.57 (-1.55 %)
Delayed : 2026/09/03 10:21:25
- Previous close $298.80
- Opening $301.46
- Today High $304.91
- Today Low $292.99
- Price Bid $292.68
- Price Ask $292.68
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 4
- Size Ask 2
- Volume 33,787
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:20 AM | $294.23 | Up $1.23 | $294.23 | $293.98 | 300 |
| 10:18 AM | $293.00 | Down $ -1.02 | $294.53 | $293.00 | 3,300 |
| 10:18 AM | $293.00 | Up $0.00 | $294.53 | $293.00 | 0 |
| 10:15 AM | $294.02 | Up $0.13 | $294.02 | $293.90 | 300 |
| 10:15 AM | $294.02 | Up $0.00 | $294.02 | $293.90 | 0 |
| 10:15 AM | $294.02 | Up $0.00 | $294.02 | $293.90 | 0 |
| 10:13 AM | $293.89 | Up $0.90 | $293.89 | $293.53 | 700 |
| 10:13 AM | $293.89 | Up $0.00 | $293.89 | $293.53 | 0 |
| 10:12 AM | $292.99 | Down $ -2.01 | $294.98 | $292.99 | 4,900 |
| 10:09 AM | $295.00 | Up $0.40 | $295.00 | $295.00 | 100 |
| 10:09 AM | $295.00 | Up $0.00 | $295.00 | $295.00 | 0 |
| 10:09 AM | $295.00 | Up $0.00 | $295.00 | $295.00 | 0 |
| 10:08 AM | $294.60 | Up $0.07 | $294.60 | $294.53 | 400 |
| 10:07 AM | $294.53 | Down $ -0.78 | $295.05 | $294.00 | 4,800 |
| 10:06 AM | $295.31 | Down $ -1.02 | $296.16 | $295.31 | 900 |
| 10:04 AM | $296.33 | Down $ -0.60 | $296.33 | $296.33 | 200 |
| 10:04 AM | $296.33 | Up $0.00 | $296.33 | $296.33 | 0 |
| 10:03 AM | $296.93 | Up $0.42 | $296.93 | $296.70 | 900 |
| 10:01 AM | $296.51 | Down $ -1.03 | $296.95 | $296.35 | 600 |
| 10:01 AM | $296.51 | Up $0.00 | $296.95 | $296.35 | 0 |
| 09:57 AM | $297.54 | Down $ -2.45 | $299.17 | $297.54 | 900 |
| 09:57 AM | $297.54 | Up $0.00 | $299.17 | $297.54 | 0 |
| 09:57 AM | $297.54 | Up $0.00 | $299.17 | $297.54 | 0 |
| 09:57 AM | $297.54 | Up $0.00 | $299.17 | $297.54 | 0 |
| 09:53 AM | $299.99 | Up $0.58 | $299.99 | $299.69 | 400 |
| 09:53 AM | $299.99 | Up $0.00 | $299.99 | $299.69 | 0 |
| 09:53 AM | $299.99 | Up $0.00 | $299.99 | $299.69 | 0 |
| 09:53 AM | $299.99 | Up $0.00 | $299.99 | $299.69 | 0 |
| 09:51 AM | $299.41 | Down $ -0.32 | $299.41 | $299.41 | 100 |
| 09:51 AM | $299.41 | Up $0.00 | $299.41 | $299.41 | 0 |
| 09:48 AM | $299.73 | Up $1.96 | $299.74 | $297.98 | 1,600 |
| 09:48 AM | $299.73 | Up $0.00 | $299.74 | $297.98 | 0 |
| 09:48 AM | $299.73 | Up $0.00 | $299.74 | $297.98 | 0 |
| 09:45 AM | $297.77 | Down $ -1.54 | $298.05 | $297.77 | 900 |
| 09:45 AM | $297.77 | Up $0.00 | $298.05 | $297.77 | 0 |
| 09:45 AM | $297.77 | Up $0.00 | $298.05 | $297.77 | 0 |
| 09:41 AM | $299.31 | Up $0.00 | $299.31 | $299.31 | 100 |
| 09:41 AM | $299.31 | Up $0.00 | $299.31 | $299.31 | 0 |
| 09:41 AM | $299.31 | Up $0.00 | $299.31 | $299.31 | 0 |
| 09:41 AM | $299.31 | Up $0.00 | $299.31 | $299.31 | 0 |
| 09:39 AM | $299.30 | Up $0.27 | $299.30 | $298.01 | 300 |
| 09:39 AM | $299.30 | Up $0.00 | $299.30 | $298.01 | 0 |
| 09:38 AM | $299.03 | Down $ -2.43 | $299.96 | $299.00 | 4,900 |
| 09:35 AM | $301.46 | Down $ -1.06 | $301.75 | $301.46 | 700 |
| 09:35 AM | $301.46 | Up $0.00 | $301.75 | $301.46 | 0 |
| 09:35 AM | $301.46 | Up $0.00 | $301.75 | $301.46 | 0 |
| 09:32 AM | $302.52 | Down $ -2.39 | $303.56 | $302.52 | 600 |
| 09:32 AM | $302.52 | Up $0.00 | $303.56 | $302.52 | 0 |
| 09:32 AM | $302.52 | Up $0.00 | $303.56 | $302.52 | 0 |
| 09:31 AM | $304.91 | Up $1.92 | $304.91 | $302.99 | 1,200 |
| 09:30 AM | $302.99 | Up $4.19 | $302.99 | $301.46 | 2,300 |
| Previous close | $298.80 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
| 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 |
Graphs are not available, please refer to the detailed table