Find a quote
BOMBARDIER INC., CL. B, SV
326.63 Down -5.02 (-1.54 %)
Delayed : 2026/10/22 12:58:23
- Previous close $331.65
- Opening $328.31
- Today High $333.84
- Today Low $316.33
- Price Bid $325.75
- Price Ask $325.75
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 4
- Size Ask 1
- Volume 113,404
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:58 PM | $326.63 | Up $0.19 | $326.63 | $326.29 | 400 |
| 12:56 PM | $326.44 | Down $ -0.18 | $326.44 | $326.44 | 100 |
| 12:56 PM | $326.44 | Up $0.00 | $326.44 | $326.44 | 0 |
| 12:55 PM | $326.62 | Up $0.01 | $326.62 | $326.61 | 300 |
| 12:52 PM | $326.61 | Down $ -0.08 | $326.61 | $326.61 | 100 |
| 12:52 PM | $326.61 | Up $0.00 | $326.61 | $326.61 | 0 |
| 12:52 PM | $326.61 | Up $0.00 | $326.61 | $326.61 | 0 |
| 12:50 PM | $326.69 | Up $0.01 | $326.69 | $326.65 | 500 |
| 12:50 PM | $326.69 | Up $0.00 | $326.69 | $326.65 | 0 |
| 12:47 PM | $326.68 | Up $1.07 | $326.70 | $325.61 | 1,700 |
| 12:47 PM | $326.68 | Up $0.00 | $326.70 | $325.61 | 0 |
| 12:47 PM | $326.68 | Up $0.00 | $326.70 | $325.61 | 0 |
| 12:46 PM | $325.61 | Up $0.12 | $325.61 | $325.59 | 700 |
| 12:44 PM | $325.50 | Down $ -0.22 | $325.50 | $325.50 | 100 |
| 12:44 PM | $325.50 | Up $0.00 | $325.50 | $325.50 | 0 |
| 12:40 PM | $325.72 | Down $ -0.03 | $325.72 | $325.72 | 100 |
| 12:40 PM | $325.72 | Up $0.00 | $325.72 | $325.72 | 0 |
| 12:40 PM | $325.72 | Up $0.00 | $325.72 | $325.72 | 0 |
| 12:40 PM | $325.72 | Up $0.00 | $325.72 | $325.72 | 0 |
| 12:39 PM | $325.74 | Down $ -0.91 | $325.93 | $325.74 | 1,700 |
| 12:33 PM | $326.65 | Down $ -0.62 | $326.65 | $326.65 | 100 |
| 12:33 PM | $326.65 | Up $0.00 | $326.65 | $326.65 | 0 |
| 12:33 PM | $326.65 | Up $0.00 | $326.65 | $326.65 | 0 |
| 12:33 PM | $326.65 | Up $0.00 | $326.65 | $326.65 | 0 |
| 12:33 PM | $326.65 | Up $0.00 | $326.65 | $326.65 | 0 |
| 12:33 PM | $326.65 | Up $0.00 | $326.65 | $326.65 | 0 |
| 12:30 PM | $327.27 | Down $ -0.32 | $327.27 | $327.27 | 800 |
| 12:30 PM | $327.27 | Up $0.00 | $327.27 | $327.27 | 0 |
| 12:30 PM | $327.27 | Up $0.00 | $327.27 | $327.27 | 0 |
| 12:29 PM | $327.59 | Up $2.08 | $327.59 | $325.52 | 4,200 |
| 12:28 PM | $325.51 | Up $1.73 | $325.51 | $323.60 | 2,700 |
| 12:24 PM | $323.78 | Down $ -0.19 | $323.96 | $323.78 | 500 |
| 12:24 PM | $323.78 | Up $0.00 | $323.96 | $323.78 | 0 |
| 12:24 PM | $323.78 | Up $0.00 | $323.96 | $323.78 | 0 |
| 12:24 PM | $323.78 | Up $0.00 | $323.96 | $323.78 | 0 |
| 12:22 PM | $323.97 | Down $ -0.63 | $324.53 | $323.97 | 200 |
| 12:22 PM | $323.97 | Up $0.00 | $324.53 | $323.97 | 0 |
| 12:17 PM | $324.60 | Up $0.40 | $324.63 | $323.92 | 1,000 |
| 12:17 PM | $324.60 | Up $0.00 | $324.63 | $323.92 | 0 |
| 12:17 PM | $324.60 | Up $0.00 | $324.63 | $323.92 | 0 |
| 12:17 PM | $324.60 | Up $0.00 | $324.63 | $323.92 | 0 |
| 12:17 PM | $324.60 | Up $0.00 | $324.63 | $323.92 | 0 |
| 12:14 PM | $324.21 | Down $ -0.13 | $324.21 | $324.00 | 200 |
| 12:14 PM | $324.21 | Up $0.00 | $324.21 | $324.00 | 0 |
| 12:14 PM | $324.21 | Up $0.00 | $324.21 | $324.00 | 0 |
| 12:13 PM | $324.34 | Up $0.00 | $324.34 | $324.00 | 200 |
| 12:08 PM | $324.34 | Down $ -0.23 | $324.96 | $324.34 | 500 |
| 12:08 PM | $324.34 | Up $0.00 | $324.96 | $324.34 | 0 |
| 12:08 PM | $324.34 | Up $0.00 | $324.96 | $324.34 | 0 |
| 12:08 PM | $324.34 | Up $0.00 | $324.96 | $324.34 | 0 |
| 12:08 PM | $324.34 | Up $0.00 | $324.96 | $324.34 | 0 |
| 12:07 PM | $324.57 | Up $0.20 | $324.57 | $324.56 | 700 |
| 12:03 PM | $324.37 | Down $ -0.20 | $324.37 | $324.37 | 100 |
| 12:03 PM | $324.37 | Up $0.00 | $324.37 | $324.37 | 0 |
| 12:03 PM | $324.37 | Up $0.00 | $324.37 | $324.37 | 0 |
| 12:03 PM | $324.37 | Up $0.00 | $324.37 | $324.37 | 0 |
| 12:00 PM | $324.57 | Up $0.20 | $324.59 | $324.57 | 300 |
| 12:00 PM | $324.57 | Up $0.00 | $324.59 | $324.57 | 0 |
| 12:00 PM | $324.57 | Up $0.00 | $324.59 | $324.57 | 0 |
| 11:59 AM | $324.37 | Down $ -0.84 | $324.58 | $324.37 | 600 |
| 11:56 AM | $325.21 | Up $0.20 | $325.21 | $325.21 | 100 |
| 11:56 AM | $325.21 | Up $0.00 | $325.21 | $325.21 | 0 |
| 11:56 AM | $325.21 | Up $0.00 | $325.21 | $325.21 | 0 |
| 11:55 AM | $325.01 | Down $ -0.83 | $325.07 | $325.01 | 700 |
| 11:54 AM | $325.84 | Up $0.56 | $325.84 | $325.30 | 3,400 |
| 11:52 AM | $325.28 | Up $0.75 | $325.28 | $325.28 | 100 |
| 11:52 AM | $325.28 | Up $0.00 | $325.28 | $325.28 | 0 |
| 11:50 AM | $324.53 | Up $0.27 | $324.54 | $324.43 | 1,000 |
| 11:50 AM | $324.53 | Up $0.00 | $324.54 | $324.43 | 0 |
| 11:45 AM | $324.26 | Up $0.27 | $324.26 | $324.12 | 500 |
| 11:45 AM | $324.26 | Up $0.00 | $324.26 | $324.12 | 0 |
| 11:45 AM | $324.26 | Up $0.00 | $324.26 | $324.12 | 0 |
| 11:45 AM | $324.26 | Up $0.00 | $324.26 | $324.12 | 0 |
| 11:45 AM | $324.26 | Up $0.00 | $324.26 | $324.12 | 0 |
| 11:42 AM | $323.99 | Down $ -1.04 | $324.60 | $323.99 | 1,100 |
| 11:42 AM | $323.99 | Up $0.00 | $324.60 | $323.99 | 0 |
| 11:42 AM | $323.99 | Up $0.00 | $324.60 | $323.99 | 0 |
| 11:40 AM | $325.03 | Down $ -1.47 | $325.29 | $325.03 | 900 |
| 11:40 AM | $325.03 | Up $0.00 | $325.29 | $325.03 | 0 |
| 11:33 AM | $326.50 | Down $ -0.05 | $326.94 | $326.08 | 3,900 |
| 11:33 AM | $326.50 | Up $0.00 | $326.94 | $326.08 | 0 |
| 11:33 AM | $326.50 | Up $0.00 | $326.94 | $326.08 | 0 |
| 11:33 AM | $326.50 | Up $0.00 | $326.94 | $326.08 | 0 |
| 11:33 AM | $326.50 | Up $0.00 | $326.94 | $326.08 | 0 |
| 11:33 AM | $326.50 | Up $0.00 | $326.94 | $326.08 | 0 |
| 11:33 AM | $326.50 | Up $0.00 | $326.94 | $326.08 | 0 |
| 11:32 AM | $326.55 | Down $ -0.47 | $326.66 | $326.55 | 400 |
| 11:30 AM | $327.02 | Up $0.15 | $327.04 | $326.67 | 1,200 |
| 11:30 AM | $327.02 | Up $0.00 | $327.04 | $326.67 | 0 |
| 11:26 AM | $326.87 | Up $0.20 | $326.87 | $326.48 | 700 |
| 11:26 AM | $326.87 | Up $0.00 | $326.87 | $326.48 | 0 |
| 11:26 AM | $326.87 | Up $0.00 | $326.87 | $326.48 | 0 |
| 11:26 AM | $326.87 | Up $0.00 | $326.87 | $326.48 | 0 |
| 11:25 AM | $326.67 | Up $1.12 | $326.67 | $325.86 | 2,300 |
| 11:24 AM | $325.55 | Up $0.36 | $325.55 | $325.33 | 800 |
| 11:23 AM | $325.19 | Down $ -0.30 | $325.40 | $324.75 | 3,200 |
| 11:21 AM | $325.49 | Up $0.03 | $325.49 | $325.49 | 100 |
| 11:21 AM | $325.49 | Up $0.00 | $325.49 | $325.49 | 0 |
| 11:18 AM | $325.46 | Up $0.42 | $325.46 | $325.45 | 300 |
| 11:18 AM | $325.46 | Up $0.00 | $325.46 | $325.45 | 0 |
| 11:18 AM | $325.46 | Up $0.00 | $325.46 | $325.45 | 0 |
| 11:17 AM | $325.04 | Up $0.30 | $325.05 | $325.04 | 300 |
| 11:16 AM | $324.74 | Down $ -0.48 | $325.52 | $324.74 | 2,000 |
| 11:15 AM | $325.22 | Up $0.40 | $325.23 | $324.83 | 2,800 |
| 11:14 AM | $324.82 | Down $ -0.19 | $325.25 | $324.61 | 6,800 |
| 11:13 AM | $325.02 | Up $0.44 | $325.02 | $324.81 | 1,900 |
| 11:12 AM | $324.58 | Up $1.21 | $324.58 | $323.27 | 2,700 |
| 11:08 AM | $323.37 | Up $1.43 | $323.37 | $322.27 | 3,800 |
| 11:08 AM | $323.37 | Up $0.00 | $323.37 | $322.27 | 0 |
| 11:08 AM | $323.37 | Up $0.00 | $323.37 | $322.27 | 0 |
| 11:08 AM | $323.37 | Up $0.00 | $323.37 | $322.27 | 0 |
| 11:04 AM | $321.94 | Down $ -0.02 | $321.94 | $321.94 | 100 |
| 11:04 AM | $321.94 | Up $0.00 | $321.94 | $321.94 | 0 |
| 11:04 AM | $321.94 | Up $0.00 | $321.94 | $321.94 | 0 |
| 11:04 AM | $321.94 | Up $0.00 | $321.94 | $321.94 | 0 |
| 11:03 AM | $321.96 | Down $ -0.57 | $322.02 | $321.96 | 400 |
| 11:02 AM | $322.53 | Up $0.59 | $322.53 | $322.53 | 200 |
| 11:01 AM | $321.94 | Down $ -1.00 | $322.87 | $321.94 | 1,400 |
| 10:59 AM | $322.94 | Up $0.33 | $322.94 | $322.93 | 200 |
| 10:59 AM | $322.94 | Up $0.00 | $322.94 | $322.93 | 0 |
| 10:58 AM | $322.61 | Up $0.19 | $322.90 | $322.58 | 1,800 |
| 10:57 AM | $322.42 | Up $0.23 | $323.07 | $322.28 | 2,400 |
| 10:56 AM | $322.19 | Up $2.81 | $322.47 | $319.99 | 3,900 |
| 10:54 AM | $319.38 | Up $0.37 | $319.38 | $319.12 | 500 |
| 10:54 AM | $319.38 | Up $0.00 | $319.38 | $319.12 | 0 |
| 10:52 AM | $319.01 | Down $ -0.11 | $319.01 | $318.95 | 600 |
| 10:52 AM | $319.01 | Up $0.00 | $319.01 | $318.95 | 0 |
| 10:48 AM | $319.12 | Down $ -0.01 | $319.12 | $318.44 | 700 |
| 10:48 AM | $319.12 | Up $0.00 | $319.12 | $318.44 | 0 |
| 10:48 AM | $319.12 | Up $0.00 | $319.12 | $318.44 | 0 |
| 10:48 AM | $319.12 | Up $0.00 | $319.12 | $318.44 | 0 |
| 10:46 AM | $319.13 | Up $0.17 | $319.14 | $318.63 | 1,400 |
| 10:46 AM | $319.13 | Up $0.00 | $319.14 | $318.63 | 0 |
| 10:45 AM | $318.96 | Up $0.96 | $319.04 | $318.96 | 700 |
| 10:44 AM | $318.00 | Down $ -0.45 | $318.51 | $318.00 | 400 |
| 10:43 AM | $318.45 | Up $1.06 | $318.45 | $318.11 | 800 |
| 10:42 AM | $317.39 | Down $ -0.14 | $317.39 | $317.39 | 100 |
| 10:41 AM | $317.53 | Up $0.50 | $317.53 | $317.13 | 700 |
| 10:40 AM | $317.03 | Up $0.27 | $317.03 | $316.33 | 400 |
| 10:38 AM | $316.76 | Down $ -0.42 | $316.76 | $316.76 | 200 |
| 10:38 AM | $316.76 | Up $0.00 | $316.76 | $316.76 | 0 |
| 10:37 AM | $317.18 | Down $ -0.02 | $317.18 | $317.17 | 400 |
| 10:36 AM | $317.20 | Down $ -1.15 | $318.23 | $316.50 | 3,000 |
| 10:35 AM | $318.35 | Down $ -0.06 | $318.35 | $318.35 | 200 |
| 10:34 AM | $318.41 | Down $ -0.57 | $318.90 | $318.41 | 800 |
| 10:33 AM | $318.98 | Up $0.38 | $318.98 | $318.97 | 700 |
| 10:31 AM | $318.60 | Down $ -0.12 | $318.60 | $318.23 | 700 |
| 10:31 AM | $318.60 | Up $0.00 | $318.60 | $318.23 | 0 |
| 10:29 AM | $318.72 | Down $ -0.06 | $318.72 | $318.69 | 500 |
| 10:29 AM | $318.72 | Up $0.00 | $318.72 | $318.69 | 0 |
| 10:28 AM | $318.78 | Down $ -0.52 | $319.06 | $318.78 | 1,300 |
| 10:27 AM | $319.30 | Down $ -0.06 | $319.56 | $319.30 | 200 |
| 10:26 AM | $319.36 | Down $ -0.21 | $319.36 | $319.36 | 100 |
| 10:25 AM | $319.57 | Down $ -0.43 | $319.57 | $319.57 | 500 |
| 10:22 AM | $320.00 | Down $ -0.18 | $320.01 | $319.98 | 1,000 |
| 10:22 AM | $320.00 | Up $0.00 | $320.01 | $319.98 | 0 |
| 10:22 AM | $320.00 | Up $0.00 | $320.01 | $319.98 | 0 |
| 10:21 AM | $320.18 | Down $ -1.46 | $321.01 | $320.01 | 1,100 |
| 10:16 AM | $321.64 | Up $1.14 | $321.64 | $320.98 | 700 |
| 10:16 AM | $321.64 | Up $0.00 | $321.64 | $320.98 | 0 |
| 10:16 AM | $321.64 | Up $0.00 | $321.64 | $320.98 | 0 |
| 10:16 AM | $321.64 | Up $0.00 | $321.64 | $320.98 | 0 |
| 10:16 AM | $321.64 | Up $0.00 | $321.64 | $320.98 | 0 |
| 10:13 AM | $320.50 | Down $ -1.15 | $321.01 | $320.50 | 400 |
| 10:13 AM | $320.50 | Up $0.00 | $321.01 | $320.50 | 0 |
| 10:13 AM | $320.50 | Up $0.00 | $321.01 | $320.50 | 0 |
| 10:11 AM | $321.65 | Up $0.74 | $321.69 | $321.63 | 600 |
| 10:11 AM | $321.65 | Up $0.00 | $321.69 | $321.63 | 0 |
| 10:10 AM | $320.91 | Down $ -0.38 | $320.91 | $320.89 | 900 |
| 10:08 AM | $321.29 | Down $ -0.22 | $321.60 | $321.29 | 600 |
| 10:08 AM | $321.29 | Up $0.00 | $321.60 | $321.29 | 0 |
| 10:07 AM | $321.51 | Down $ -2.25 | $322.11 | $321.51 | 800 |
| 10:04 AM | $323.76 | Down $ -0.63 | $324.39 | $322.88 | 2,500 |
| 10:04 AM | $323.76 | Up $0.00 | $324.39 | $322.88 | 0 |
| 10:04 AM | $323.76 | Up $0.00 | $324.39 | $322.88 | 0 |
| 10:03 AM | $324.39 | Down $ -0.82 | $324.59 | $324.39 | 200 |
| 10:01 AM | $325.21 | Up $0.17 | $325.53 | $324.25 | 2,200 |
| 10:01 AM | $325.21 | Up $0.00 | $325.53 | $324.25 | 0 |
| 09:58 AM | $325.04 | Down $ -0.46 | $325.04 | $325.04 | 100 |
| 09:58 AM | $325.04 | Up $0.00 | $325.04 | $325.04 | 0 |
| 09:58 AM | $325.04 | Up $0.00 | $325.04 | $325.04 | 0 |
| 09:57 AM | $325.50 | Down $ -0.65 | $326.20 | $325.50 | 1,200 |
| 09:56 AM | $326.15 | Up $0.37 | $326.15 | $326.11 | 600 |
| 09:55 AM | $325.78 | Up $0.27 | $325.78 | $325.51 | 200 |
| 09:54 AM | $325.51 | Up $0.07 | $325.51 | $325.51 | 100 |
| 09:53 AM | $325.44 | Down $ -0.06 | $325.44 | $325.44 | 100 |
| 09:52 AM | $325.50 | Down $ -1.38 | $326.62 | $325.50 | 1,600 |
| 09:51 AM | $326.88 | Up $0.88 | $326.88 | $326.01 | 200 |
| 09:50 AM | $326.00 | Down $ -0.15 | $326.03 | $326.00 | 1,600 |
| 09:47 AM | $326.15 | Down $ -0.58 | $326.15 | $326.15 | 100 |
| 09:47 AM | $326.15 | Up $0.00 | $326.15 | $326.15 | 0 |
| 09:47 AM | $326.15 | Up $0.00 | $326.15 | $326.15 | 0 |
| 09:46 AM | $326.73 | Down $ -0.70 | $328.25 | $325.97 | 1,400 |
| 09:45 AM | $327.43 | Down $ -0.57 | $327.43 | $327.43 | 100 |
| 09:41 AM | $328.00 | Down $ -1.85 | $329.84 | $328.00 | 1,600 |
| 09:41 AM | $328.00 | Up $0.00 | $329.84 | $328.00 | 0 |
| 09:41 AM | $328.00 | Up $0.00 | $329.84 | $328.00 | 0 |
| 09:41 AM | $328.00 | Up $0.00 | $329.84 | $328.00 | 0 |
| 09:40 AM | $329.85 | Down $ -0.06 | $329.85 | $329.85 | 100 |
| 09:39 AM | $329.91 | Down $ -1.09 | $330.93 | $329.91 | 200 |
| 09:33 AM | $331.00 | Down $ -1.58 | $331.65 | $331.00 | 1,600 |
| 09:33 AM | $331.00 | Up $0.00 | $331.65 | $331.00 | 0 |
| 09:33 AM | $331.00 | Up $0.00 | $331.65 | $331.00 | 0 |
| 09:33 AM | $331.00 | Up $0.00 | $331.65 | $331.00 | 0 |
| 09:33 AM | $331.00 | Up $0.00 | $331.65 | $331.00 | 0 |
| 09:33 AM | $331.00 | Up $0.00 | $331.65 | $331.00 | 0 |
| 09:32 AM | $332.58 | Up $2.36 | $332.58 | $330.97 | 300 |
| 09:31 AM | $330.22 | Down $ -0.04 | $333.84 | $330.22 | 900 |
| 09:30 AM | $330.26 | Down $ -1.39 | $330.26 | $328.29 | 1,800 |
| Previous close | $331.65 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 22/10/2026 | $324.21 | $324.59 | $324.96 | $324.00 | 2,000 |
| 21/10/2026 | $331.65 | $334.43 | $334.60 | $327.08 | 131,600 |
| 20/10/2026 | $325.32 | $321.79 | $326.00 | $318.48 | 214,600 |
| 19/10/2026 | $311.47 | $311.05 | $312.77 | $309.94 | 142,400 |
| 16/10/2026 | $308.00 | $311.15 | $311.43 | $305.84 | 151,000 |
| 15/10/2026 | $310.59 | $304.69 | $310.59 | $303.57 | 225,700 |
| 14/10/2026 | $290.00 | $296.80 | $297.14 | $289.67 | 233,000 |
| 13/10/2026 | $299.39 | $292.29 | $302.73 | $292.25 | 164,200 |
| 09/10/2026 | $297.59 | $297.99 | $298.66 | $295.68 | 91,900 |
| 08/10/2026 | $294.23 | $294.76 | $296.85 | $292.91 | 164,400 |
| 07/10/2026 | $299.60 | $297.30 | $301.00 | $297.29 | 81,900 |
| 06/10/2026 | $304.27 | $304.24 | $306.99 | $300.06 | 150,500 |
| 05/10/2026 | $305.33 | $308.50 | $310.27 | $304.93 | 109,700 |
| 02/10/2026 | $308.96 | $306.90 | $310.10 | $303.27 | 155,900 |
| 01/10/2026 | $312.55 | $313.93 | $315.66 | $310.44 | 147,100 |
| 30/09/2026 | $314.75 | $314.12 | $317.84 | $313.50 | 228,200 |
| 29/09/2026 | $320.37 | $318.84 | $322.23 | $318.73 | 145,600 |
| 28/09/2026 | $320.57 | $321.34 | $323.56 | $319.63 | 125,900 |
| 25/09/2026 | $322.28 | $320.63 | $323.21 | $319.92 | 107,700 |
| 24/09/2026 | $314.88 | $310.30 | $316.59 | $310.27 | 113,400 |
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
Graphs are not available, please refer to the detailed table