Find a quote
BOMBARDIER INC., CL. B, SV
336.90 Down -2.60 (-0.77 %)
Delayed : 2026/08/20 11:31:38
- Previous close $339.50
- Opening $334.80
- Today High $338.11
- Today Low $333.00
- Price Bid $336.34
- Price Ask $336.34
- 52 Weeks High $377.77
- 52 Weeks Low $150.81
- Size Bid 6
- Size Ask 1
- Volume 39,740
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:33 AM | $336.34 | Down $ -0.56 | $336.36 | $335.77 | 3,300 |
| 11:12 AM | $336.90 | Up $1.05 | $336.90 | $336.34 | 1,000 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:12 AM | $336.90 | Up $0.00 | $336.90 | $336.34 | 0 |
| 11:11 AM | $335.85 | Down $ -0.81 | $336.66 | $335.85 | 5,000 |
| 11:10 AM | $336.66 | Down $ -0.63 | $337.08 | $336.66 | 200 |
| 11:09 AM | $337.29 | Down $ -0.25 | $337.29 | $337.29 | 200 |
| 11:08 AM | $337.54 | Up $0.33 | $337.54 | $337.54 | 100 |
| 11:01 AM | $337.21 | Up $0.24 | $337.21 | $336.95 | 400 |
| 11:01 AM | $337.21 | Up $0.00 | $337.21 | $336.95 | 0 |
| 11:01 AM | $337.21 | Up $0.00 | $337.21 | $336.95 | 0 |
| 11:01 AM | $337.21 | Up $0.00 | $337.21 | $336.95 | 0 |
| 11:01 AM | $337.21 | Up $0.00 | $337.21 | $336.95 | 0 |
| 11:01 AM | $337.21 | Up $0.00 | $337.21 | $336.95 | 0 |
| 11:01 AM | $337.21 | Up $0.00 | $337.21 | $336.95 | 0 |
| 11:00 AM | $336.97 | Up $0.00 | $336.97 | $336.96 | 300 |
| 10:58 AM | $336.97 | Up $0.31 | $336.97 | $336.97 | 700 |
| 10:58 AM | $336.97 | Up $0.00 | $336.97 | $336.97 | 0 |
| 10:56 AM | $336.66 | Down $ -0.76 | $337.17 | $336.66 | 1,000 |
| 10:56 AM | $336.66 | Up $0.00 | $337.17 | $336.66 | 0 |
| 10:55 AM | $337.42 | Down $ -0.24 | $337.42 | $337.42 | 100 |
| 10:52 AM | $337.66 | Up $0.00 | $337.82 | $337.66 | 1,800 |
| 10:52 AM | $337.66 | Up $0.00 | $337.82 | $337.66 | 0 |
| 10:52 AM | $337.66 | Up $0.00 | $337.82 | $337.66 | 0 |
| 10:44 AM | $337.66 | Down $ -0.45 | $337.66 | $337.66 | 200 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:44 AM | $337.66 | Up $0.00 | $337.66 | $337.66 | 0 |
| 10:40 AM | $338.11 | Up $0.95 | $338.11 | $338.11 | 100 |
| 10:40 AM | $338.11 | Up $0.00 | $338.11 | $338.11 | 0 |
| 10:40 AM | $338.11 | Up $0.00 | $338.11 | $338.11 | 0 |
| 10:40 AM | $338.11 | Up $0.00 | $338.11 | $338.11 | 0 |
| 10:36 AM | $337.16 | Up $0.91 | $337.16 | $336.96 | 700 |
| 10:36 AM | $337.16 | Up $0.00 | $337.16 | $336.96 | 0 |
| 10:36 AM | $337.16 | Up $0.00 | $337.16 | $336.96 | 0 |
| 10:36 AM | $337.16 | Up $0.00 | $337.16 | $336.96 | 0 |
| 10:34 AM | $336.25 | Up $0.50 | $336.25 | $335.75 | 2,300 |
| 10:34 AM | $336.25 | Up $0.00 | $336.25 | $335.75 | 0 |
| 10:33 AM | $335.75 | Up $0.00 | $335.75 | $335.75 | 500 |
| 10:32 AM | $335.75 | Up $0.00 | $335.75 | $335.74 | 200 |
| 10:30 AM | $335.75 | Up $0.01 | $335.75 | $335.75 | 900 |
| 10:30 AM | $335.75 | Up $0.00 | $335.75 | $335.75 | 0 |
| 10:29 AM | $335.74 | Down $ -0.01 | $335.75 | $335.74 | 600 |
| 10:28 AM | $335.75 | Down $ -0.24 | $335.75 | $335.75 | 600 |
| 10:25 AM | $335.99 | Up $0.00 | $335.99 | $335.99 | 100 |
| 10:25 AM | $335.99 | Up $0.00 | $335.99 | $335.99 | 0 |
| 10:25 AM | $335.99 | Up $0.00 | $335.99 | $335.99 | 0 |
| 10:24 AM | $335.99 | Down $ -0.01 | $335.99 | $335.99 | 300 |
| 10:23 AM | $336.00 | Up $0.00 | $336.00 | $335.99 | 500 |
| 10:22 AM | $336.00 | Up $0.50 | $336.00 | $335.98 | 500 |
| 10:19 AM | $335.50 | Down $ -0.50 | $335.50 | $335.50 | 300 |
| 10:19 AM | $335.50 | Up $0.00 | $335.50 | $335.50 | 0 |
| 10:19 AM | $335.50 | Up $0.00 | $335.50 | $335.50 | 0 |
| 10:18 AM | $336.00 | Down $ -0.30 | $336.00 | $336.00 | 200 |
| 10:17 AM | $336.30 | Up $0.78 | $336.30 | $336.30 | 100 |
| 10:16 AM | $335.52 | Up $0.41 | $335.85 | $335.50 | 500 |
| 10:15 AM | $335.11 | Up $0.71 | $335.11 | $335.10 | 200 |
| 10:11 AM | $334.40 | Up $0.55 | $334.40 | $333.87 | 400 |
| 10:11 AM | $334.40 | Up $0.00 | $334.40 | $333.87 | 0 |
| 10:11 AM | $334.40 | Up $0.00 | $334.40 | $333.87 | 0 |
| 10:11 AM | $334.40 | Up $0.00 | $334.40 | $333.87 | 0 |
| 10:10 AM | $333.85 | Up $0.85 | $333.85 | $333.85 | 100 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 400 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:02 AM | $333.00 | Up $0.00 | $333.00 | $333.00 | 0 |
| 10:01 AM | $333.00 | Up $0.00 | $333.25 | $333.00 | 300 |
| 09:57 AM | $333.00 | Down $ -1.00 | $334.00 | $333.00 | 1,700 |
| 09:57 AM | $333.00 | Up $0.00 | $334.00 | $333.00 | 0 |
| 09:57 AM | $333.00 | Up $0.00 | $334.00 | $333.00 | 0 |
| 09:57 AM | $333.00 | Up $0.00 | $334.00 | $333.00 | 0 |
| 09:56 AM | $334.00 | Down $ -0.81 | $335.83 | $334.00 | 4,900 |
| 09:54 AM | $334.82 | Down $ -0.01 | $334.82 | $334.82 | 400 |
| 09:54 AM | $334.82 | Up $0.00 | $334.82 | $334.82 | 0 |
| 09:53 AM | $334.83 | Down $ -0.17 | $334.83 | $334.83 | 200 |
| 09:52 AM | $334.99 | Down $ -1.05 | $335.01 | $334.99 | 400 |
| 09:51 AM | $336.04 | Down $ -0.20 | $336.97 | $336.03 | 3,400 |
| 09:50 AM | $336.24 | Down $ -0.88 | $336.24 | $336.24 | 100 |
| 09:47 AM | $337.12 | Up $0.12 | $337.13 | $337.12 | 1,600 |
| 09:47 AM | $337.12 | Up $0.00 | $337.13 | $337.12 | 0 |
| 09:47 AM | $337.12 | Up $0.00 | $337.13 | $337.12 | 0 |
| 09:46 AM | $337.00 | Up $0.82 | $337.00 | $336.99 | 200 |
| 09:45 AM | $336.18 | Up $1.39 | $336.18 | $334.78 | 1,300 |
| 09:38 AM | $334.79 | Up $0.61 | $334.79 | $334.00 | 300 |
| 09:38 AM | $334.79 | Up $0.00 | $334.79 | $334.00 | 0 |
| 09:38 AM | $334.79 | Up $0.00 | $334.79 | $334.00 | 0 |
| 09:38 AM | $334.79 | Up $0.00 | $334.79 | $334.00 | 0 |
| 09:38 AM | $334.79 | Up $0.00 | $334.79 | $334.00 | 0 |
| 09:38 AM | $334.79 | Up $0.00 | $334.79 | $334.00 | 0 |
| 09:38 AM | $334.79 | Up $0.00 | $334.79 | $334.00 | 0 |
| 09:37 AM | $334.18 | Down $ -0.82 | $334.18 | $334.18 | 100 |
| 09:36 AM | $335.00 | Down $ -0.90 | $335.00 | $334.68 | 500 |
| 09:35 AM | $335.90 | Down $ -0.10 | $336.53 | $335.90 | 200 |
| 09:33 AM | $336.00 | Down $ -1.99 | $336.11 | $336.00 | 500 |
| 09:33 AM | $336.00 | Up $0.00 | $336.11 | $336.00 | 0 |
| 09:30 AM | $337.99 | Down $ -1.51 | $337.99 | $334.80 | 1,200 |
| 09:30 AM | $337.99 | Up $0.00 | $337.99 | $334.80 | 0 |
| 09:30 AM | $337.99 | Up $0.00 | $337.99 | $334.80 | 0 |
| Previous close | $339.50 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 21/07/2026 | $353.78 | $351.87 | $354.57 | $349.72 | 209,700 |
| 20/07/2026 | $341.50 | $339.54 | $342.98 | $339.15 | 154,300 |
| 17/07/2026 | $339.33 | $340.60 | $341.94 | $333.33 | 242,500 |
| 16/07/2026 | $333.31 | $326.22 | $333.84 | $323.63 | 265,200 |
| 15/07/2026 | $321.41 | $321.73 | $323.00 | $318.16 | 136,600 |
| 14/07/2026 | $320.85 | $322.78 | $322.79 | $318.01 | 127,900 |
| 13/07/2026 | $324.32 | $328.70 | $328.94 | $323.62 | 151,700 |
| 10/07/2026 | $335.71 | $332.45 | $338.68 | $332.00 | 88,800 |
| 09/07/2026 | $339.48 | $343.62 | $344.23 | $339.13 | 147,300 |
| 08/07/2026 | $338.60 | $341.76 | $344.11 | $338.01 | 169,600 |
Graphs are not available, please refer to the detailed table