Find a quote
BOMBARDIER INC., CL. B, SV
300.33 Down -2.85 (-0.95 %)
Delayed : 2026/06/18 12:14:58
- Previous close $303.18
- Opening $308.49
- Today High $309.98
- Today Low $300.27
- Price Bid $300.28
- Price Ask $300.28
- 52 Weeks High $329.16
- 52 Weeks Low $105.51
- Size Bid 1
- Size Ask 2
- Volume 64,641
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:13 PM | $300.33 | Down $ -0.36 | $300.71 | $300.33 | 500 |
| 12:12 PM | $300.69 | Down $ -0.09 | $300.69 | $300.69 | 100 |
| 12:11 PM | $300.78 | Down $ -0.30 | $301.01 | $300.78 | 800 |
| 12:10 PM | $301.08 | Up $0.81 | $301.08 | $300.67 | 700 |
| 12:09 PM | $300.27 | Down $ -1.03 | $301.40 | $300.27 | 2,900 |
| 12:08 PM | $301.30 | Up $0.00 | $301.30 | $301.30 | 100 |
| 12:07 PM | $301.30 | Up $0.00 | $301.30 | $301.30 | 100 |
| 12:05 PM | $301.30 | Down $ -0.30 | $301.31 | $301.30 | 300 |
| 12:05 PM | $301.30 | Up $0.00 | $301.31 | $301.30 | 0 |
| 12:04 PM | $301.60 | Up $0.20 | $301.90 | $301.31 | 1,500 |
| 12:03 PM | $301.40 | Up $0.08 | $301.70 | $301.40 | 1,700 |
| 12:01 PM | $301.32 | Down $ -0.05 | $302.10 | $301.32 | 2,000 |
| 12:01 PM | $301.32 | Up $0.00 | $302.10 | $301.32 | 0 |
| 12:00 PM | $301.37 | Down $ -0.16 | $301.51 | $301.37 | 1,200 |
| 11:59 AM | $301.53 | Up $0.02 | $301.53 | $301.53 | 100 |
| 11:57 AM | $301.51 | Down $ -0.40 | $302.04 | $301.51 | 200 |
| 11:57 AM | $301.51 | Up $0.00 | $302.04 | $301.51 | 0 |
| 11:56 AM | $301.91 | Down $ -1.57 | $303.01 | $301.91 | 3,900 |
| 11:51 AM | $303.48 | Up $0.47 | $303.48 | $303.48 | 100 |
| 11:51 AM | $303.48 | Up $0.00 | $303.48 | $303.48 | 0 |
| 11:51 AM | $303.48 | Up $0.00 | $303.48 | $303.48 | 0 |
| 11:51 AM | $303.48 | Up $0.00 | $303.48 | $303.48 | 0 |
| 11:51 AM | $303.48 | Up $0.00 | $303.48 | $303.48 | 0 |
| 11:37 AM | $303.01 | Down $ -0.75 | $303.40 | $303.01 | 800 |
| 11:37 AM | $303.01 | Up $0.00 | $303.40 | $303.01 | 0 |
| 11:37 AM | $303.01 | Up $0.00 | $303.40 | $303.01 | 0 |
| 11:37 AM | $303.01 | Up $0.00 | $303.40 | $303.01 | 0 |
| 11:37 AM | $303.01 | Up $0.00 | $303.40 | $303.01 | 0 |
| 11:37 AM | $303.01 | Up $0.00 | $303.40 | $303.01 | 0 |
| 11:37 AM | $303.01 | Up $0.00 | $303.40 | $303.01 | 0 |
| 11:37 AM | $303.01 | Up $0.00 | $303.40 | $303.01 | 0 |
| 11:37 AM | $303.01 | Up $0.00 | $303.40 | $303.01 | 0 |
| 11:37 AM | $303.01 | Up $0.00 | $303.40 | $303.01 | 0 |
| 11:37 AM | $303.01 | Up $0.00 | $303.40 | $303.01 | 0 |
| 11:37 AM | $303.01 | Up $0.00 | $303.40 | $303.01 | 0 |
| 11:37 AM | $303.01 | Up $0.00 | $303.40 | $303.01 | 0 |
| 11:37 AM | $303.01 | Up $0.00 | $303.40 | $303.01 | 0 |
| 11:29 AM | $303.77 | Up $0.31 | $303.77 | $303.77 | 100 |
| 11:29 AM | $303.77 | Up $0.00 | $303.77 | $303.77 | 0 |
| 11:29 AM | $303.77 | Up $0.00 | $303.77 | $303.77 | 0 |
| 11:29 AM | $303.77 | Up $0.00 | $303.77 | $303.77 | 0 |
| 11:29 AM | $303.77 | Up $0.00 | $303.77 | $303.77 | 0 |
| 11:29 AM | $303.77 | Up $0.00 | $303.77 | $303.77 | 0 |
| 11:29 AM | $303.77 | Up $0.00 | $303.77 | $303.77 | 0 |
| 11:29 AM | $303.77 | Up $0.00 | $303.77 | $303.77 | 0 |
| 11:25 AM | $303.45 | Down $ -0.65 | $303.79 | $303.45 | 900 |
| 11:25 AM | $303.45 | Up $0.00 | $303.79 | $303.45 | 0 |
| 11:25 AM | $303.45 | Up $0.00 | $303.79 | $303.45 | 0 |
| 11:25 AM | $303.45 | Up $0.00 | $303.79 | $303.45 | 0 |
| 11:22 AM | $304.10 | Down $ -0.21 | $304.10 | $304.10 | 100 |
| 11:22 AM | $304.10 | Up $0.00 | $304.10 | $304.10 | 0 |
| 11:22 AM | $304.10 | Up $0.00 | $304.10 | $304.10 | 0 |
| 11:19 AM | $304.31 | Down $ -0.08 | $304.31 | $304.20 | 300 |
| 11:19 AM | $304.31 | Up $0.00 | $304.31 | $304.20 | 0 |
| 11:19 AM | $304.31 | Up $0.00 | $304.31 | $304.20 | 0 |
| 11:16 AM | $304.39 | Up $0.17 | $304.39 | $304.39 | 200 |
| 11:16 AM | $304.39 | Up $0.00 | $304.39 | $304.39 | 0 |
| 11:16 AM | $304.39 | Up $0.00 | $304.39 | $304.39 | 0 |
| 11:13 AM | $304.22 | Up $0.52 | $304.22 | $304.22 | 300 |
| 11:13 AM | $304.22 | Up $0.00 | $304.22 | $304.22 | 0 |
| 11:13 AM | $304.22 | Up $0.00 | $304.22 | $304.22 | 0 |
| 11:11 AM | $303.70 | Up $0.00 | $303.70 | $303.70 | 100 |
| 11:11 AM | $303.70 | Up $0.00 | $303.70 | $303.70 | 0 |
| 11:10 AM | $303.70 | Down $ -0.65 | $304.36 | $303.70 | 2,100 |
| 11:08 AM | $304.35 | Down $ -0.14 | $304.35 | $304.35 | 300 |
| 11:08 AM | $304.35 | Up $0.00 | $304.35 | $304.35 | 0 |
| 11:07 AM | $304.49 | Down $ -0.34 | $304.49 | $304.49 | 100 |
| 11:06 AM | $304.83 | Down $ -0.26 | $305.33 | $304.83 | 2,500 |
| 11:05 AM | $305.09 | Down $ -0.28 | $305.33 | $305.05 | 2,100 |
| 11:02 AM | $305.37 | Down $ -0.28 | $305.37 | $305.37 | 300 |
| 11:02 AM | $305.37 | Up $0.00 | $305.37 | $305.37 | 0 |
| 11:02 AM | $305.37 | Up $0.00 | $305.37 | $305.37 | 0 |
| 11:00 AM | $305.65 | Up $0.63 | $305.72 | $305.33 | 1,600 |
| 11:00 AM | $305.65 | Up $0.00 | $305.72 | $305.33 | 0 |
| 10:57 AM | $305.02 | Down $ -0.43 | $305.48 | $305.00 | 2,700 |
| 10:57 AM | $305.02 | Up $0.00 | $305.48 | $305.00 | 0 |
| 10:57 AM | $305.02 | Up $0.00 | $305.48 | $305.00 | 0 |
| 10:54 AM | $305.45 | Up $0.48 | $305.45 | $305.45 | 100 |
| 10:54 AM | $305.45 | Up $0.00 | $305.45 | $305.45 | 0 |
| 10:54 AM | $305.45 | Up $0.00 | $305.45 | $305.45 | 0 |
| 10:51 AM | $304.97 | Down $ -0.58 | $305.72 | $304.97 | 4,700 |
| 10:51 AM | $304.97 | Up $0.00 | $305.72 | $304.97 | 0 |
| 10:51 AM | $304.97 | Up $0.00 | $305.72 | $304.97 | 0 |
| 10:50 AM | $305.55 | Up $0.05 | $305.55 | $305.55 | 100 |
| 10:49 AM | $305.50 | Up $0.83 | $305.50 | $305.50 | 100 |
| 10:45 AM | $304.67 | Down $ -0.01 | $305.00 | $304.67 | 300 |
| 10:45 AM | $304.67 | Up $0.00 | $305.00 | $304.67 | 0 |
| 10:45 AM | $304.67 | Up $0.00 | $305.00 | $304.67 | 0 |
| 10:45 AM | $304.67 | Up $0.00 | $305.00 | $304.67 | 0 |
| 10:44 AM | $304.68 | Down $ -0.60 | $304.79 | $304.68 | 300 |
| 10:43 AM | $305.28 | Up $0.60 | $305.28 | $305.28 | 100 |
| 10:42 AM | $304.68 | Down $ -0.76 | $304.68 | $304.67 | 200 |
| 10:40 AM | $305.45 | Down $ -0.99 | $306.20 | $305.29 | 1,000 |
| 10:40 AM | $305.45 | Up $0.00 | $306.20 | $305.29 | 0 |
| 10:38 AM | $306.43 | Up $0.11 | $306.43 | $306.43 | 100 |
| 10:38 AM | $306.43 | Up $0.00 | $306.43 | $306.43 | 0 |
| 10:37 AM | $306.32 | Up $0.00 | $306.49 | $306.32 | 700 |
| 10:32 AM | $306.32 | Down $ -0.16 | $306.32 | $306.29 | 400 |
| 10:32 AM | $306.32 | Up $0.00 | $306.32 | $306.29 | 0 |
| 10:32 AM | $306.32 | Up $0.00 | $306.32 | $306.29 | 0 |
| 10:32 AM | $306.32 | Up $0.00 | $306.32 | $306.29 | 0 |
| 10:32 AM | $306.32 | Up $0.00 | $306.32 | $306.29 | 0 |
| 10:31 AM | $306.48 | Up $0.00 | $306.92 | $306.48 | 1,200 |
| 10:28 AM | $306.48 | Down $ -0.54 | $306.52 | $306.48 | 1,000 |
| 10:28 AM | $306.48 | Up $0.00 | $306.52 | $306.48 | 0 |
| 10:28 AM | $306.48 | Up $0.00 | $306.52 | $306.48 | 0 |
| 10:27 AM | $307.03 | Up $0.70 | $307.35 | $306.58 | 1,500 |
| 10:24 AM | $306.32 | Down $ -0.48 | $306.43 | $306.32 | 500 |
| 10:24 AM | $306.32 | Up $0.00 | $306.43 | $306.32 | 0 |
| 10:24 AM | $306.32 | Up $0.00 | $306.43 | $306.32 | 0 |
| 10:23 AM | $306.80 | Up $0.70 | $306.80 | $306.58 | 1,400 |
| 10:19 AM | $306.10 | Up $0.00 | $306.50 | $306.10 | 300 |
| 10:19 AM | $306.10 | Up $0.00 | $306.50 | $306.10 | 0 |
| 10:19 AM | $306.10 | Up $0.00 | $306.50 | $306.10 | 0 |
| 10:19 AM | $306.10 | Up $0.00 | $306.50 | $306.10 | 0 |
| 10:18 AM | $306.10 | Down $ -0.68 | $306.10 | $306.10 | 100 |
| 10:17 AM | $306.78 | Down $ -0.50 | $307.02 | $306.78 | 900 |
| 10:12 AM | $307.28 | Down $ -0.31 | $307.28 | $307.28 | 100 |
| 10:12 AM | $307.28 | Up $0.00 | $307.28 | $307.28 | 0 |
| 10:12 AM | $307.28 | Up $0.00 | $307.28 | $307.28 | 0 |
| 10:12 AM | $307.28 | Up $0.00 | $307.28 | $307.28 | 0 |
| 10:12 AM | $307.28 | Up $0.00 | $307.28 | $307.28 | 0 |
| 10:11 AM | $307.58 | Up $0.48 | $307.58 | $306.50 | 1,500 |
| 10:07 AM | $307.10 | Up $1.46 | $307.10 | $305.64 | 2,200 |
| 10:07 AM | $307.10 | Up $0.00 | $307.10 | $305.64 | 0 |
| 10:07 AM | $307.10 | Up $0.00 | $307.10 | $305.64 | 0 |
| 10:07 AM | $307.10 | Up $0.00 | $307.10 | $305.64 | 0 |
| 10:06 AM | $305.64 | Up $0.01 | $305.64 | $305.64 | 100 |
| 10:03 AM | $305.63 | Up $0.55 | $305.63 | $305.21 | 1,200 |
| 10:03 AM | $305.63 | Up $0.00 | $305.63 | $305.21 | 0 |
| 10:03 AM | $305.63 | Up $0.00 | $305.63 | $305.21 | 0 |
| 10:02 AM | $305.08 | Up $0.65 | $305.08 | $305.08 | 100 |
| 10:01 AM | $304.43 | Down $ -0.25 | $304.75 | $304.43 | 800 |
| 09:59 AM | $304.68 | Down $ -0.83 | $304.68 | $304.65 | 200 |
| 09:59 AM | $304.68 | Up $0.00 | $304.68 | $304.65 | 0 |
| 09:55 AM | $305.51 | Down $ -0.13 | $305.89 | $305.50 | 700 |
| 09:55 AM | $305.51 | Up $0.00 | $305.89 | $305.50 | 0 |
| 09:55 AM | $305.51 | Up $0.00 | $305.89 | $305.50 | 0 |
| 09:55 AM | $305.51 | Up $0.00 | $305.89 | $305.50 | 0 |
| 09:54 AM | $305.64 | Down $ -0.50 | $305.64 | $305.64 | 100 |
| 09:49 AM | $306.13 | Up $0.12 | $306.13 | $306.13 | 100 |
| 09:49 AM | $306.13 | Up $0.00 | $306.13 | $306.13 | 0 |
| 09:49 AM | $306.13 | Up $0.00 | $306.13 | $306.13 | 0 |
| 09:49 AM | $306.13 | Up $0.00 | $306.13 | $306.13 | 0 |
| 09:49 AM | $306.13 | Up $0.00 | $306.13 | $306.13 | 0 |
| 09:46 AM | $306.01 | Up $1.04 | $306.01 | $305.72 | 700 |
| 09:46 AM | $306.01 | Up $0.00 | $306.01 | $305.72 | 0 |
| 09:46 AM | $306.01 | Up $0.00 | $306.01 | $305.72 | 0 |
| 09:43 AM | $304.97 | Up $0.55 | $304.97 | $304.97 | 100 |
| 09:43 AM | $304.97 | Up $0.00 | $304.97 | $304.97 | 0 |
| 09:43 AM | $304.97 | Up $0.00 | $304.97 | $304.97 | 0 |
| 09:42 AM | $304.42 | Down $ -0.07 | $304.42 | $304.42 | 100 |
| 09:41 AM | $304.50 | Up $0.00 | $304.50 | $304.50 | 100 |
| 09:40 AM | $304.50 | Up $0.47 | $304.50 | $304.50 | 100 |
| 09:38 AM | $304.03 | Up $0.15 | $304.03 | $303.87 | 1,000 |
| 09:38 AM | $304.03 | Up $0.00 | $304.03 | $303.87 | 0 |
| 09:37 AM | $303.88 | Down $ -1.23 | $305.11 | $303.88 | 800 |
| 09:36 AM | $305.11 | Down $ -1.45 | $305.11 | $305.11 | 100 |
| 09:33 AM | $306.56 | Down $ -1.57 | $306.60 | $306.54 | 1,200 |
| 09:33 AM | $306.56 | Up $0.00 | $306.60 | $306.54 | 0 |
| 09:33 AM | $306.56 | Up $0.00 | $306.60 | $306.54 | 0 |
| 09:31 AM | $308.14 | Down $ -0.35 | $309.05 | $308.14 | 800 |
| 09:31 AM | $308.14 | Up $0.00 | $309.05 | $308.14 | 0 |
| 09:30 AM | $308.49 | Up $5.31 | $309.98 | $308.43 | 3,900 |
| Previous close | $303.18 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 22/05/2026 | $296.54 | $292.16 | $296.67 | $291.01 | 276,900 |
| 21/05/2026 | $289.73 | $286.90 | $293.60 | $284.68 | 250,200 |
| 20/05/2026 | $283.07 | $276.25 | $283.99 | $276.24 | 319,400 |
| 19/05/2026 | $266.77 | $268.72 | $269.32 | $264.85 | 252,000 |
| 15/05/2026 | $261.75 | $262.63 | $263.85 | $260.44 | 256,600 |
| 14/05/2026 | $268.17 | $268.60 | $269.40 | $267.21 | 152,900 |
| 13/05/2026 | $267.00 | $267.94 | $270.73 | $265.50 | 168,600 |
| 12/05/2026 | $270.87 | $264.54 | $272.02 | $264.50 | 170,900 |
| 11/05/2026 | $273.99 | $277.00 | $280.00 | $273.77 | 218,700 |
| 08/05/2026 | $288.98 | $290.04 | $294.86 | $288.75 | 181,100 |
| 07/05/2026 | $292.76 | $294.70 | $296.00 | $291.50 | 211,900 |
| 06/05/2026 | $296.66 | $294.31 | $297.04 | $288.70 | 256,600 |
Graphs are not available, please refer to the detailed table