Find a quote

BOMBARDIER INC., CL. B, SV

303.65 Down -5.87 (-1.93 %)

Delayed : 2026/06/16 12:07:35

  • Previous close $309.52
  • Opening $309.36
  • Today High $310.10
  • Today Low $299.51
  • Price Bid $303.06
  • Price Ask $303.06
  • 52 Weeks High $329.16
  • 52 Weeks Low $103.58
  • Size Bid 3
  • Size Ask 5
  • Volume 138,414

Intraday history

Hour Last Change High Low Volume
12:07 PM $303.65 Down $ -0.14 $303.65 $303.45 300
12:04 PM $303.79 Down $ -0.41 $305.06 $303.79 2,900
12:04 PM $303.79 Up $0.00 $305.06 $303.79 0
12:04 PM $303.79 Up $0.00 $305.06 $303.79 0
12:03 PM $304.21 Up $0.41 $304.21 $303.52 3,100
12:02 PM $303.79 Up $0.05 $303.79 $303.79 100
11:59 AM $303.74 Up $0.51 $303.74 $303.64 200
11:59 AM $303.74 Up $0.00 $303.74 $303.64 0
11:59 AM $303.74 Up $0.00 $303.74 $303.64 0
11:57 AM $303.23 Up $0.81 $303.23 $302.20 1,000
11:57 AM $303.23 Up $0.00 $303.23 $302.20 0
11:56 AM $302.42 Up $1.34 $302.42 $302.42 200
11:55 AM $301.08 Down $ -0.72 $301.75 $301.08 600
11:54 AM $301.80 Up $0.15 $302.08 $301.37 700
11:53 AM $301.65 Up $1.64 $301.65 $300.14 2,300
11:52 AM $300.01 Down $ -0.34 $300.33 $300.00 2,500
11:51 AM $300.35 Down $ -0.14 $300.65 $300.20 2,000
11:50 AM $300.49 Up $0.98 $300.49 $300.48 500
11:49 AM $299.51 Down $ -0.43 $299.51 $299.51 100
11:46 AM $299.94 Down $ -0.46 $300.16 $299.94 800
11:46 AM $299.94 Up $0.00 $300.16 $299.94 0
11:46 AM $299.94 Up $0.00 $300.16 $299.94 0
11:45 AM $300.40 Up $0.19 $300.65 $300.17 600
11:44 AM $300.21 Up $0.49 $301.70 $299.71 5,500
11:43 AM $299.72 Down $ -1.28 $301.11 $299.72 9,800
11:42 AM $301.00 Down $ -0.03 $301.00 $301.00 100
11:41 AM $301.03 Down $ -2.97 $303.95 $300.32 8,800
11:37 AM $304.00 Down $ -1.57 $305.04 $304.00 800
11:37 AM $304.00 Up $0.00 $305.04 $304.00 0
11:37 AM $304.00 Up $0.00 $305.04 $304.00 0
11:37 AM $304.00 Up $0.00 $305.04 $304.00 0
11:36 AM $305.57 Down $ -1.37 $306.83 $305.44 2,000
11:35 AM $306.94 Down $ -0.36 $307.05 $306.94 200
11:30 AM $307.30 Up $0.02 $307.30 $307.30 400
11:30 AM $307.30 Up $0.00 $307.30 $307.30 0
11:30 AM $307.30 Up $0.00 $307.30 $307.30 0
11:30 AM $307.30 Up $0.00 $307.30 $307.30 0
11:30 AM $307.30 Up $0.00 $307.30 $307.30 0
11:29 AM $307.28 Up $0.24 $307.28 $307.20 300
11:27 AM $307.04 Up $0.23 $307.04 $307.04 300
11:27 AM $307.04 Up $0.00 $307.04 $307.04 0
11:26 AM $306.81 Down $ -0.63 $307.04 $306.81 1,200
11:25 AM $307.44 Down $ -0.01 $307.44 $307.44 200
11:24 AM $307.45 Up $0.07 $307.85 $307.03 1,100
11:23 AM $307.38 Up $0.13 $307.38 $307.38 100
11:22 AM $307.25 Down $ -0.16 $307.25 $307.25 100
11:20 AM $307.41 Up $0.41 $307.41 $307.15 500
11:20 AM $307.41 Up $0.00 $307.41 $307.15 0
11:19 AM $307.00 Up $1.51 $307.00 $305.72 2,100
11:18 AM $305.49 Up $0.25 $305.49 $305.43 300
11:16 AM $305.24 Up $0.02 $305.24 $305.23 200
11:16 AM $305.24 Up $0.00 $305.24 $305.23 0
11:15 AM $305.22 Up $0.85 $305.22 $305.22 100
11:12 AM $304.37 Up $1.37 $304.37 $303.78 800
11:12 AM $304.37 Up $0.00 $304.37 $303.78 0
11:12 AM $304.37 Up $0.00 $304.37 $303.78 0
11:11 AM $303.00 Up $0.99 $303.48 $302.62 5,000
11:10 AM $302.01 Up $0.43 $302.10 $301.84 900
11:09 AM $301.58 Up $0.03 $301.74 $301.58 300
11:08 AM $301.55 Down $ -0.12 $302.00 $301.55 900
11:07 AM $301.67 Down $ -0.46 $302.25 $301.67 1,700
11:06 AM $302.13 Down $ -0.17 $302.21 $302.12 800
11:05 AM $302.30 Down $ -2.26 $304.81 $302.30 12,600
10:59 AM $304.56 Down $ -0.92 $305.10 $304.56 900
10:59 AM $304.56 Up $0.00 $305.10 $304.56 0
10:59 AM $304.56 Up $0.00 $305.10 $304.56 0
10:59 AM $304.56 Up $0.00 $305.10 $304.56 0
10:59 AM $304.56 Up $0.00 $305.10 $304.56 0
10:59 AM $304.56 Up $0.00 $305.10 $304.56 0
10:56 AM $305.48 Down $ -0.23 $305.48 $305.48 100
10:56 AM $305.48 Up $0.00 $305.48 $305.48 0
10:56 AM $305.48 Up $0.00 $305.48 $305.48 0
10:55 AM $305.71 Up $0.34 $305.71 $305.66 400
10:52 AM $305.37 Down $ -0.10 $305.37 $305.37 100
10:52 AM $305.37 Up $0.00 $305.37 $305.37 0
10:52 AM $305.37 Up $0.00 $305.37 $305.37 0
10:50 AM $305.47 Up $0.54 $305.47 $305.47 100
10:50 AM $305.47 Up $0.00 $305.47 $305.47 0
10:49 AM $304.93 Down $ -0.21 $305.71 $304.93 700
10:47 AM $305.14 Down $ -0.12 $305.14 $305.14 100
10:47 AM $305.14 Up $0.00 $305.14 $305.14 0
10:44 AM $305.26 Up $0.86 $305.26 $304.80 2,300
10:44 AM $305.26 Up $0.00 $305.26 $304.80 0
10:44 AM $305.26 Up $0.00 $305.26 $304.80 0
10:43 AM $304.40 Down $ -0.05 $304.47 $304.40 300
10:34 AM $304.45 Down $ -0.10 $304.45 $304.45 100
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:34 AM $304.45 Up $0.00 $304.45 $304.45 0
10:31 AM $304.55 Down $ -0.94 $305.01 $304.38 7,500
10:31 AM $304.55 Up $0.00 $305.01 $304.38 0
10:31 AM $304.55 Up $0.00 $305.01 $304.38 0
10:26 AM $305.49 Up $0.62 $305.49 $305.31 400
10:26 AM $305.49 Up $0.00 $305.49 $305.31 0
10:26 AM $305.49 Up $0.00 $305.49 $305.31 0
10:26 AM $305.49 Up $0.00 $305.49 $305.31 0
10:26 AM $305.49 Up $0.00 $305.49 $305.31 0
10:24 AM $304.87 Down $ -0.44 $304.87 $304.87 100
10:24 AM $304.87 Up $0.00 $304.87 $304.87 0
10:23 AM $305.31 Down $ -0.41 $305.32 $305.03 1,600
10:21 AM $305.72 Down $ -0.17 $305.78 $305.72 200
10:21 AM $305.72 Up $0.00 $305.78 $305.72 0
10:19 AM $305.89 Up $0.29 $305.89 $305.89 200
10:19 AM $305.89 Up $0.00 $305.89 $305.89 0
10:17 AM $305.60 Down $ -0.40 $306.01 $305.49 800
10:17 AM $305.60 Up $0.00 $306.01 $305.49 0
10:14 AM $306.00 Up $1.03 $306.00 $305.64 500
10:14 AM $306.00 Up $0.00 $306.00 $305.64 0
10:14 AM $306.00 Up $0.00 $306.00 $305.64 0
10:10 AM $304.97 Up $0.31 $304.97 $304.97 100
10:10 AM $304.97 Up $0.00 $304.97 $304.97 0
10:10 AM $304.97 Up $0.00 $304.97 $304.97 0
10:10 AM $304.97 Up $0.00 $304.97 $304.97 0
10:09 AM $304.66 Up $1.25 $304.72 $303.52 1,200
10:08 AM $303.41 Up $0.39 $304.79 $303.26 4,800
10:07 AM $303.02 Down $ -0.13 $303.16 $303.00 3,300
10:06 AM $303.15 Up $0.04 $303.15 $303.15 100
10:05 AM $303.11 Down $ -0.28 $303.50 $303.11 500
10:03 AM $303.39 Down $ -1.18 $304.10 $303.39 1,800
10:03 AM $303.39 Up $0.00 $304.10 $303.39 0
10:02 AM $304.57 Up $0.57 $304.66 $304.11 3,200
10:01 AM $304.00 Down $ -0.01 $304.02 $303.92 1,200
10:00 AM $304.01 Down $ -1.29 $305.31 $304.01 3,100
09:59 AM $305.30 Up $1.30 $305.30 $304.80 1,400
09:58 AM $304.00 Down $ -0.13 $304.16 $304.00 800
09:57 AM $304.13 Down $ -1.54 $305.25 $304.13 1,500
09:56 AM $305.67 Down $ -1.37 $307.16 $305.67 2,100
09:54 AM $307.04 Up $1.83 $307.05 $305.69 3,000
09:54 AM $307.04 Up $0.00 $307.05 $305.69 0
09:51 AM $305.21 Down $ -0.82 $306.03 $305.21 2,300
09:51 AM $305.21 Up $0.00 $306.03 $305.21 0
09:51 AM $305.21 Up $0.00 $306.03 $305.21 0
09:50 AM $306.03 Up $0.03 $306.05 $306.01 1,200
09:49 AM $306.00 Down $ -1.52 $307.01 $306.00 1,400
09:48 AM $307.52 Down $ -1.92 $308.86 $307.52 2,100
09:45 AM $309.44 Up $0.31 $309.44 $309.44 100
09:45 AM $309.44 Up $0.00 $309.44 $309.44 0
09:45 AM $309.44 Up $0.00 $309.44 $309.44 0
09:43 AM $309.13 Down $ -0.25 $309.13 $308.65 2,300
09:43 AM $309.13 Up $0.00 $309.13 $308.65 0
09:40 AM $309.39 Up $0.38 $309.39 $309.39 100
09:40 AM $309.39 Up $0.00 $309.39 $309.39 0
09:40 AM $309.39 Up $0.00 $309.39 $309.39 0
09:37 AM $309.00 Up $0.19 $309.00 $309.00 200
09:37 AM $309.00 Up $0.00 $309.00 $309.00 0
09:37 AM $309.00 Up $0.00 $309.00 $309.00 0
09:36 AM $308.81 Up $0.67 $308.81 $308.81 200
09:35 AM $308.14 Down $ -0.36 $308.14 $308.04 200
09:34 AM $308.50 Down $ -1.50 $309.00 $308.50 700
09:33 AM $310.00 Up $1.00 $310.10 $309.78 700
09:32 AM $309.00 Down $ -1.10 $309.27 $309.00 400
09:31 AM $310.10 Up $0.90 $310.10 $309.60 900
09:30 AM $309.20 Down $ -0.32 $309.36 $309.20 1,800
Previous close $309.52

One month history

Date Closing Opening High Low Volume
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 $301.88 $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 $262.64 $263.85 $260.44 256,600
14/05/2026 $268.17 $268.59 $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
05/05/2026 $283.90 $283.15 $285.51 $281.42 193,100
04/05/2026 $279.39 $281.17 $283.08 $278.09 224,100
Graphs are not available, please refer to the detailed table