Find a quote
BOMBARDIER INC., CL. B, SV
343.03 Down -3.69 (-1.08 %)
Delayed : 2026/07/08 09:57:34
- Previous close $346.72
- Opening $343.00
- Today High $347.99
- Today Low $341.19
- Price Bid $342.10
- Price Ask $342.10
- 52 Weeks High $347.99
- 52 Weeks Low $147.61
- Size Bid 6
- Size Ask 2
- Volume 20,368
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:57 AM | $343.03 | Up $1.02 | $343.03 | $343.03 | 100 |
| 09:56 AM | $342.01 | Down $ -0.49 | $342.02 | $342.01 | 300 |
| 09:55 AM | $342.50 | Down $ -1.33 | $343.28 | $342.50 | 2,500 |
| 09:54 AM | $343.84 | Down $ -0.08 | $344.46 | $343.84 | 300 |
| 09:53 AM | $343.92 | Down $ -0.65 | $343.92 | $343.92 | 100 |
| 09:51 AM | $344.57 | Up $1.30 | $344.57 | $343.64 | 700 |
| 09:51 AM | $344.57 | Up $0.00 | $344.57 | $343.64 | 0 |
| 09:49 AM | $343.27 | Down $ -0.73 | $343.27 | $343.27 | 200 |
| 09:49 AM | $343.27 | Up $0.00 | $343.27 | $343.27 | 0 |
| 09:48 AM | $344.00 | Down $ -0.57 | $344.07 | $343.51 | 300 |
| 09:47 AM | $344.57 | Up $0.54 | $344.57 | $344.57 | 100 |
| 09:46 AM | $344.03 | Up $1.53 | $344.03 | $343.79 | 1,000 |
| 09:45 AM | $342.50 | Down $ -2.41 | $345.00 | $342.50 | 1,300 |
| 09:43 AM | $344.91 | Down $ -0.60 | $345.51 | $344.91 | 700 |
| 09:43 AM | $344.91 | Up $0.00 | $345.51 | $344.91 | 0 |
| 09:42 AM | $345.51 | Down $ -1.60 | $346.00 | $345.51 | 800 |
| 09:41 AM | $347.11 | Down $ -0.86 | $347.11 | $347.11 | 200 |
| 09:37 AM | $347.97 | Down $ -0.01 | $347.97 | $347.67 | 1,500 |
| 09:37 AM | $347.97 | Up $0.00 | $347.97 | $347.67 | 0 |
| 09:37 AM | $347.97 | Up $0.00 | $347.97 | $347.67 | 0 |
| 09:37 AM | $347.97 | Up $0.00 | $347.97 | $347.67 | 0 |
| 09:36 AM | $347.98 | Down $ -0.01 | $347.98 | $347.82 | 200 |
| 09:35 AM | $347.99 | Up $0.74 | $347.99 | $347.99 | 100 |
| 09:34 AM | $347.25 | Up $0.16 | $347.25 | $347.08 | 700 |
| 09:33 AM | $347.09 | Up $3.59 | $347.09 | $344.45 | 1,100 |
| 09:31 AM | $343.50 | Up $2.31 | $344.46 | $343.50 | 400 |
| 09:31 AM | $343.50 | Up $0.00 | $344.46 | $343.50 | 0 |
| 09:30 AM | $341.19 | Down $ -5.53 | $341.19 | $341.19 | 100 |
| Previous close | $346.72 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 07/07/2026 | $346.72 | $341.61 | $347.82 | $341.30 | 280,000 |
| 06/07/2026 | $344.72 | $339.16 | $344.94 | $337.30 | 248,800 |
| 03/07/2026 | $324.99 | $325.03 | $325.54 | $323.55 | 53,700 |
| 02/07/2026 | $324.99 | $326.24 | $328.89 | $322.06 | 215,600 |
| 30/06/2026 | $326.54 | $323.26 | $327.80 | $322.52 | 185,400 |
| 29/06/2026 | $330.00 | $329.58 | $331.53 | $326.80 | 293,700 |
| 26/06/2026 | $325.42 | $320.00 | $325.51 | $319.02 | 260,100 |
| 25/06/2026 | $317.79 | $318.23 | $320.00 | $317.10 | 88,400 |
| 24/06/2026 | $316.18 | $317.98 | $317.98 | $311.83 | 165,200 |
| 23/06/2026 | $318.64 | $313.50 | $319.40 | $313.50 | 237,300 |
| 22/06/2026 | $315.05 | $309.37 | $315.40 | $308.00 | 130,600 |
| 19/06/2026 | $314.87 | $310.78 | $315.11 | $310.74 | 269,100 |
| 18/06/2026 | $301.57 | $301.51 | $305.13 | $299.49 | 254,200 |
| 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 |
Graphs are not available, please refer to the detailed table