Find a quote
BOMBARDIER INC., CL. B, SV
300.65 Up 4.73 (1.57 %)
Delayed : 2026/05/26 10:53:49
- Previous close $295.92
- Opening $296.00
- Today High $303.25
- Today Low $296.00
- Price Bid $300.33
- Price Ask $300.33
- 52 Weeks High $303.25
- 52 Weeks Low $89.66
- Size Bid 3
- Size Ask 9
- Volume 123,690
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:53 AM | $301.07 | Up $0.42 | $301.07 | $301.07 | 100 |
| 10:52 AM | $300.65 | Down $ -0.65 | $301.27 | $300.65 | 2,700 |
| 10:51 AM | $301.30 | Up $0.19 | $301.48 | $301.11 | 1,400 |
| 10:50 AM | $301.12 | Up $0.17 | $301.50 | $300.97 | 2,600 |
| 10:47 AM | $300.95 | Down $ -0.06 | $300.95 | $300.95 | 200 |
| 10:47 AM | $300.95 | Up $0.00 | $300.95 | $300.95 | 0 |
| 10:47 AM | $300.95 | Up $0.00 | $300.95 | $300.95 | 0 |
| 10:45 AM | $301.00 | Up $1.11 | $301.00 | $299.89 | 2,400 |
| 10:45 AM | $301.00 | Up $0.00 | $301.00 | $299.89 | 0 |
| 10:44 AM | $299.89 | Up $0.10 | $299.89 | $299.58 | 600 |
| 10:42 AM | $299.79 | Up $0.78 | $299.79 | $299.79 | 100 |
| 10:42 AM | $299.79 | Up $0.00 | $299.79 | $299.79 | 0 |
| 10:41 AM | $299.01 | Up $0.71 | $299.26 | $298.28 | 3,000 |
| 10:40 AM | $298.30 | Up $0.02 | $298.30 | $298.30 | 100 |
| 10:39 AM | $298.28 | Down $ -0.21 | $298.48 | $298.28 | 500 |
| 10:38 AM | $298.49 | Down $ -0.51 | $298.75 | $298.49 | 800 |
| 10:37 AM | $299.00 | Up $0.38 | $299.00 | $298.65 | 1,700 |
| 10:36 AM | $298.62 | Up $0.62 | $298.62 | $298.62 | 400 |
| 10:34 AM | $298.00 | Down $ -0.40 | $298.00 | $298.00 | 300 |
| 10:34 AM | $298.00 | Up $0.00 | $298.00 | $298.00 | 0 |
| 10:33 AM | $298.40 | Down $ -0.61 | $298.65 | $297.93 | 2,200 |
| 10:31 AM | $299.01 | Down $ -0.24 | $299.26 | $299.01 | 800 |
| 10:31 AM | $299.01 | Up $0.00 | $299.26 | $299.01 | 0 |
| 10:30 AM | $299.25 | Up $0.01 | $299.25 | $299.25 | 200 |
| 10:28 AM | $299.24 | Up $1.58 | $299.24 | $297.65 | 3,500 |
| 10:28 AM | $299.24 | Up $0.00 | $299.24 | $297.65 | 0 |
| 10:27 AM | $297.66 | Down $ -0.38 | $297.83 | $297.66 | 200 |
| 10:26 AM | $298.04 | Down $ -0.04 | $298.04 | $297.85 | 1,000 |
| 10:25 AM | $298.08 | Down $ -0.24 | $298.08 | $298.08 | 100 |
| 10:24 AM | $298.32 | Down $ -0.72 | $298.60 | $298.32 | 800 |
| 10:23 AM | $299.04 | Up $0.09 | $299.04 | $299.04 | 100 |
| 10:21 AM | $298.95 | Down $ -0.75 | $299.25 | $298.25 | 1,700 |
| 10:21 AM | $298.95 | Up $0.00 | $299.25 | $298.25 | 0 |
| 10:18 AM | $299.70 | Down $ -0.04 | $299.74 | $299.70 | 700 |
| 10:18 AM | $299.70 | Up $0.00 | $299.74 | $299.70 | 0 |
| 10:18 AM | $299.70 | Up $0.00 | $299.74 | $299.70 | 0 |
| 10:17 AM | $299.74 | Down $ -0.26 | $300.48 | $299.74 | 4,500 |
| 10:16 AM | $300.00 | Up $0.10 | $300.00 | $300.00 | 200 |
| 10:15 AM | $299.90 | Down $ -0.23 | $300.20 | $299.90 | 700 |
| 10:14 AM | $300.13 | Up $0.02 | $300.44 | $300.01 | 1,500 |
| 10:13 AM | $300.10 | Up $0.60 | $300.10 | $300.00 | 400 |
| 10:11 AM | $299.50 | Down $0.00 | $299.96 | $299.50 | 200 |
| 10:11 AM | $299.50 | Up $0.00 | $299.96 | $299.50 | 0 |
| 10:10 AM | $299.51 | Up $0.02 | $299.51 | $299.51 | 300 |
| 10:09 AM | $299.48 | Up $0.44 | $299.48 | $299.48 | 100 |
| 10:08 AM | $299.04 | Down $ -0.11 | $299.69 | $299.04 | 400 |
| 10:07 AM | $299.16 | Up $0.02 | $299.40 | $299.16 | 400 |
| 10:06 AM | $299.13 | Down $ -0.25 | $299.13 | $299.13 | 100 |
| 10:05 AM | $299.38 | Up $0.00 | $299.38 | $299.38 | 100 |
| 10:04 AM | $299.38 | Down $ -0.01 | $299.38 | $299.38 | 100 |
| 10:03 AM | $299.40 | Down $ -0.62 | $300.01 | $299.40 | 300 |
| 10:01 AM | $300.01 | Down $ -0.03 | $300.01 | $300.00 | 200 |
| 10:01 AM | $300.01 | Up $0.00 | $300.01 | $300.00 | 0 |
| 10:00 AM | $300.04 | Up $0.03 | $300.04 | $300.04 | 100 |
| 09:59 AM | $300.01 | Up $1.61 | $300.05 | $299.48 | 500 |
| 09:58 AM | $298.40 | Down $ -0.66 | $298.40 | $298.40 | 1,900 |
| 09:57 AM | $299.06 | Down $ -2.63 | $300.75 | $297.74 | 10,400 |
| 09:56 AM | $301.69 | Down $ -1.56 | $303.00 | $300.57 | 4,400 |
| 09:55 AM | $303.25 | Up $0.68 | $303.25 | $303.00 | 400 |
| 09:54 AM | $302.57 | Down $ -0.04 | $302.57 | $302.57 | 100 |
| 09:53 AM | $302.61 | Up $0.37 | $303.03 | $302.49 | 4,800 |
| 09:52 AM | $302.25 | Up $1.76 | $302.41 | $301.25 | 1,900 |
| 09:51 AM | $300.49 | Up $0.88 | $301.03 | $299.57 | 14,600 |
| 09:50 AM | $299.61 | Up $1.21 | $300.00 | $298.26 | 17,900 |
| 09:49 AM | $298.40 | Up $0.39 | $298.50 | $298.11 | 4,200 |
| 09:48 AM | $298.01 | Up $0.05 | $298.16 | $297.63 | 1,300 |
| 09:46 AM | $297.96 | Up $0.83 | $297.96 | $297.96 | 100 |
| 09:46 AM | $297.96 | Up $0.00 | $297.96 | $297.96 | 0 |
| 09:45 AM | $297.13 | Up $0.46 | $298.00 | $296.90 | 4,500 |
| 09:44 AM | $296.67 | Up $0.35 | $296.67 | $296.67 | 100 |
| 09:42 AM | $296.32 | Up $0.08 | $296.32 | $296.32 | 100 |
| 09:42 AM | $296.32 | Up $0.00 | $296.32 | $296.32 | 0 |
| 09:39 AM | $296.24 | Down $ -0.35 | $296.24 | $296.24 | 100 |
| 09:39 AM | $296.24 | Up $0.00 | $296.24 | $296.24 | 0 |
| 09:39 AM | $296.24 | Up $0.00 | $296.24 | $296.24 | 0 |
| 09:38 AM | $296.59 | Up $0.15 | $297.01 | $296.59 | 1,000 |
| 09:37 AM | $296.44 | Down $ -0.01 | $296.45 | $296.44 | 200 |
| 09:36 AM | $296.45 | Up $0.06 | $296.85 | $296.45 | 700 |
| 09:35 AM | $296.39 | Down $ -0.54 | $296.39 | $296.39 | 100 |
| 09:34 AM | $296.93 | Down $ -0.74 | $296.93 | $296.93 | 100 |
| 09:33 AM | $297.67 | Up $0.67 | $297.67 | $297.00 | 400 |
| 09:32 AM | $297.00 | Up $0.01 | $297.00 | $296.25 | 700 |
| 09:30 AM | $296.99 | Up $1.07 | $296.99 | $296.00 | 5,600 |
| 09:30 AM | $296.99 | Up $0.00 | $296.99 | $296.00 | 0 |
| Previous close | $295.92 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
| 01/05/2026 | $285.83 | $287.26 | $290.48 | $283.97 | 217,700 |
| 30/04/2026 | $288.64 | $278.92 | $288.90 | $278.16 | 615,000 |
| 29/04/2026 | $239.31 | $236.51 | $239.85 | $236.51 | 157,600 |
| 28/04/2026 | $235.80 | $237.74 | $239.86 | $235.48 | 167,700 |
| 27/04/2026 | $239.64 | $240.00 | $240.32 | $236.66 | 168,800 |
| 24/04/2026 | $242.46 | $243.82 | $243.82 | $241.77 | 98,700 |
| 23/04/2026 | $245.72 | $250.56 | $251.11 | $245.08 | 215,600 |
| 22/04/2026 | $250.59 | $249.86 | $251.79 | $249.24 | 125,800 |
| 21/04/2026 | $256.90 | $256.66 | $259.37 | $255.11 | 174,700 |
| 20/04/2026 | $262.84 | $264.51 | $265.02 | $262.23 | 76,800 |
| 17/04/2026 | $267.00 | $266.54 | $268.55 | $264.58 | 196,100 |
| 16/04/2026 | $260.33 | $256.00 | $261.58 | $256.00 | 199,800 |
| 15/04/2026 | $269.00 | $272.00 | $272.24 | $266.83 | 200,900 |
| 14/04/2026 | $278.01 | $273.71 | $278.25 | $272.61 | 256,600 |
| 13/04/2026 | $257.17 | $255.27 | $257.42 | $253.19 | 168,700 |
Graphs are not available, please refer to the detailed table