Find a quote
BOMBARDIER INC., CL. B, SV
311.00 Up 0.41 (0.13 %)
Delayed : 2026/10/16 09:46:41
- Previous close $310.59
- Opening $310.15
- Today High $312.75
- Today Low $306.91
- Price Bid $309.01
- Price Ask $309.01
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 2
- Size Ask 1
- Volume 9,408
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:45 AM | $311.00 | Up $1.69 | $311.00 | $309.88 | 300 |
| 09:44 AM | $309.31 | Up $0.31 | $309.31 | $309.31 | 100 |
| 09:43 AM | $309.00 | Down $ -0.84 | $309.24 | $309.00 | 300 |
| 09:42 AM | $309.84 | Up $0.68 | $309.84 | $308.83 | 1,600 |
| 09:40 AM | $309.16 | Up $1.36 | $309.16 | $307.87 | 600 |
| 09:40 AM | $309.16 | Up $0.00 | $309.16 | $307.87 | 0 |
| 09:36 AM | $307.81 | Down $ -0.01 | $307.81 | $307.81 | 100 |
| 09:36 AM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 09:36 AM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 09:36 AM | $307.81 | Up $0.00 | $307.81 | $307.81 | 0 |
| 09:35 AM | $307.82 | Up $0.91 | $307.82 | $307.79 | 200 |
| 09:34 AM | $306.91 | Down $ -1.72 | $308.63 | $306.91 | 700 |
| 09:33 AM | $308.63 | Down $ -2.33 | $310.01 | $308.16 | 2,200 |
| 09:32 AM | $310.96 | Down $ -0.64 | $312.75 | $310.96 | 1,400 |
| 09:30 AM | $311.60 | Up $1.01 | $311.60 | $310.15 | 900 |
| 09:30 AM | $311.60 | Up $0.00 | $311.60 | $310.15 | 0 |
| Previous close | $310.59 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
Graphs are not available, please refer to the detailed table