Find a quote
BOMBARDIER INC., CL. B, SV
369.99 Up 0.53 (0.14 %)
Delayed : 2026/07/29 09:41:17
- Previous close $369.46
- Opening $364.28
- Today High $371.55
- Today Low $361.42
- Price Bid $367.53
- Price Ask $367.53
- 52 Weeks High $377.77
- 52 Weeks Low $147.61
- Size Bid 9
- Size Ask 7
- Volume 27,369
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 09:42 AM | $370.11 | Up $0.12 | $371.06 | $368.74 | 4,100 |
| 09:39 AM | $369.99 | Down $ -0.01 | $369.99 | $369.99 | 100 |
| 09:39 AM | $369.99 | Up $0.00 | $369.99 | $369.99 | 0 |
| 09:39 AM | $369.99 | Up $0.00 | $369.99 | $369.99 | 0 |
| 09:37 AM | $370.00 | Down $ -0.57 | $370.15 | $367.62 | 5,800 |
| 09:37 AM | $370.00 | Up $0.00 | $370.15 | $367.62 | 0 |
| 09:36 AM | $370.58 | Up $0.13 | $371.55 | $369.21 | 3,100 |
| 09:35 AM | $370.44 | Up $4.59 | $370.44 | $366.85 | 2,400 |
| 09:34 AM | $365.85 | Up $3.02 | $365.85 | $362.90 | 2,000 |
| 09:33 AM | $362.83 | Down $ -0.24 | $362.83 | $361.42 | 2,100 |
| 09:32 AM | $363.07 | Down $ -0.87 | $364.48 | $362.40 | 5,400 |
| 09:31 AM | $363.94 | Down $ -1.68 | $364.51 | $363.01 | 2,100 |
| 09:30 AM | $365.62 | Down $ -3.84 | $367.85 | $364.28 | 2,700 |
| Previous close | $369.46 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table