Find a quote
BOMBARDIER INC., CL. B, SV
304.63 Up 14.63 (4.80 %)
Delayed : 2026/10/15 11:29:15
- Previous close $290.00
- Opening $286.20
- Today High $305.69
- Today Low $284.30
- Price Bid $304.62
- Price Ask $304.62
- 52 Weeks High $377.77
- 52 Weeks Low $186.72
- Size Bid 4
- Size Ask 6
- Volume 93,539
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:28 AM | $304.63 | Down $ -0.16 | $305.38 | $304.63 | 700 |
| 11:27 AM | $304.79 | Up $0.72 | $305.18 | $304.49 | 2,600 |
| 11:24 AM | $304.07 | Up $0.26 | $304.07 | $304.06 | 300 |
| 11:24 AM | $304.07 | Up $0.00 | $304.07 | $304.06 | 0 |
| 11:24 AM | $304.07 | Up $0.00 | $304.07 | $304.06 | 0 |
| 11:22 AM | $303.81 | Down $ -0.50 | $304.32 | $303.81 | 500 |
| 11:22 AM | $303.81 | Up $0.00 | $304.32 | $303.81 | 0 |
| 11:19 AM | $304.32 | Down $ -0.39 | $304.32 | $303.98 | 1,000 |
| 11:19 AM | $304.32 | Up $0.00 | $304.32 | $303.98 | 0 |
| 11:19 AM | $304.32 | Up $0.00 | $304.32 | $303.98 | 0 |
| 11:18 AM | $304.71 | Up $0.26 | $304.71 | $304.70 | 1,200 |
| 11:16 AM | $304.45 | Up $0.09 | $304.65 | $304.45 | 200 |
| 11:16 AM | $304.45 | Up $0.00 | $304.65 | $304.45 | 0 |
| 11:14 AM | $304.36 | Up $0.14 | $304.36 | $304.14 | 800 |
| 11:14 AM | $304.36 | Up $0.00 | $304.36 | $304.14 | 0 |
| 11:13 AM | $304.22 | Down $ -0.47 | $305.19 | $304.22 | 1,800 |
| 11:12 AM | $304.69 | Up $1.69 | $304.69 | $303.71 | 700 |
| 11:10 AM | $303.00 | Up $1.64 | $303.00 | $302.19 | 1,900 |
| 11:10 AM | $303.00 | Up $0.00 | $303.00 | $302.19 | 0 |
| 11:08 AM | $301.36 | Down $ -0.60 | $301.53 | $301.36 | 300 |
| 11:08 AM | $301.36 | Up $0.00 | $301.53 | $301.36 | 0 |
| 11:07 AM | $301.96 | Up $0.44 | $301.96 | $301.51 | 200 |
| 11:06 AM | $301.52 | Up $0.02 | $301.80 | $301.50 | 900 |
| 11:05 AM | $301.50 | Down $ -0.55 | $302.11 | $301.49 | 1,600 |
| 11:04 AM | $302.05 | Down $ -0.48 | $302.53 | $302.04 | 4,900 |
| 11:03 AM | $302.53 | Down $ -0.32 | $302.53 | $302.53 | 100 |
| 11:02 AM | $302.85 | Up $0.25 | $302.85 | $302.00 | 2,300 |
| 11:01 AM | $302.60 | Down $ -1.05 | $303.43 | $302.60 | 1,200 |
| 11:00 AM | $303.65 | Down $ -0.61 | $304.24 | $303.65 | 2,000 |
| 10:58 AM | $304.26 | Down $ -0.10 | $304.26 | $304.26 | 100 |
| 10:58 AM | $304.26 | Up $0.00 | $304.26 | $304.26 | 0 |
| 10:56 AM | $304.36 | Down $ -0.39 | $304.36 | $304.35 | 400 |
| 10:56 AM | $304.36 | Up $0.00 | $304.36 | $304.35 | 0 |
| 10:55 AM | $304.75 | Up $0.25 | $304.75 | $304.50 | 600 |
| 10:54 AM | $304.50 | Up $0.00 | $304.50 | $304.50 | 200 |
| 10:53 AM | $304.50 | Up $1.27 | $304.50 | $303.22 | 1,800 |
| 10:52 AM | $303.23 | Down $ -0.15 | $303.50 | $303.23 | 1,200 |
| 10:51 AM | $303.38 | Down $ -1.62 | $304.75 | $303.38 | 2,200 |
| 10:50 AM | $305.00 | Down $ -0.08 | $305.00 | $305.00 | 200 |
| 10:49 AM | $305.08 | Up $1.08 | $305.69 | $304.39 | 2,600 |
| 10:48 AM | $304.00 | Up $1.08 | $304.00 | $302.95 | 3,000 |
| 10:47 AM | $302.92 | Up $0.95 | $302.94 | $301.73 | 900 |
| 10:46 AM | $301.97 | Up $1.10 | $301.97 | $300.54 | 4,900 |
| 10:45 AM | $300.87 | Up $5.11 | $302.89 | $296.67 | 4,800 |
| 10:44 AM | $295.76 | Down $ -0.56 | $296.80 | $295.75 | 3,400 |
| 10:41 AM | $296.32 | Up $0.40 | $296.32 | $296.00 | 900 |
| 10:41 AM | $296.32 | Up $0.00 | $296.32 | $296.00 | 0 |
| 10:41 AM | $296.32 | Up $0.00 | $296.32 | $296.00 | 0 |
| 10:39 AM | $295.92 | Up $0.25 | $296.19 | $295.89 | 400 |
| 10:39 AM | $295.92 | Up $0.00 | $296.19 | $295.89 | 0 |
| 10:38 AM | $295.67 | Up $0.17 | $295.67 | $295.26 | 400 |
| 10:37 AM | $295.50 | Down $ -0.68 | $295.50 | $295.50 | 400 |
| 10:36 AM | $296.18 | Up $1.98 | $296.18 | $294.06 | 6,100 |
| 10:35 AM | $294.20 | Up $1.70 | $294.20 | $293.34 | 2,000 |
| 10:33 AM | $292.50 | Up $0.00 | $292.50 | $292.50 | 500 |
| 10:33 AM | $292.50 | Up $0.00 | $292.50 | $292.50 | 0 |
| 10:31 AM | $292.50 | Up $1.93 | $292.50 | $290.33 | 2,200 |
| 10:31 AM | $292.50 | Up $0.00 | $292.50 | $290.33 | 0 |
| 10:30 AM | $290.57 | Down $ -1.16 | $291.25 | $290.57 | 700 |
| 10:29 AM | $291.73 | Up $1.20 | $291.73 | $289.86 | 500 |
| 10:28 AM | $290.53 | Up $1.58 | $290.53 | $289.74 | 900 |
| 10:27 AM | $288.95 | Up $0.81 | $289.45 | $288.95 | 1,900 |
| 10:25 AM | $288.14 | Down $ -0.86 | $288.16 | $288.14 | 200 |
| 10:25 AM | $288.14 | Up $0.00 | $288.16 | $288.14 | 0 |
| 10:17 AM | $289.00 | Up $0.00 | $289.52 | $288.78 | 900 |
| 10:17 AM | $289.00 | Up $0.00 | $289.52 | $288.78 | 0 |
| 10:17 AM | $289.00 | Up $0.00 | $289.52 | $288.78 | 0 |
| 10:17 AM | $289.00 | Up $0.00 | $289.52 | $288.78 | 0 |
| 10:17 AM | $289.00 | Up $0.00 | $289.52 | $288.78 | 0 |
| 10:17 AM | $289.00 | Up $0.00 | $289.52 | $288.78 | 0 |
| 10:17 AM | $289.00 | Up $0.00 | $289.52 | $288.78 | 0 |
| 10:17 AM | $289.00 | Up $0.00 | $289.52 | $288.78 | 0 |
| 10:13 AM | $289.00 | Down $ -1.00 | $289.23 | $288.88 | 1,100 |
| 10:13 AM | $289.00 | Up $0.00 | $289.23 | $288.88 | 0 |
| 10:13 AM | $289.00 | Up $0.00 | $289.23 | $288.88 | 0 |
| 10:13 AM | $289.00 | Up $0.00 | $289.23 | $288.88 | 0 |
| 10:12 AM | $289.99 | Up $0.39 | $289.99 | $289.99 | 100 |
| 10:11 AM | $289.60 | Down $ -0.27 | $290.47 | $289.57 | 700 |
| 10:09 AM | $289.87 | Down $ -0.73 | $289.87 | $289.48 | 400 |
| 10:09 AM | $289.87 | Up $0.00 | $289.87 | $289.48 | 0 |
| 10:08 AM | $290.60 | Up $0.60 | $290.60 | $290.60 | 100 |
| 10:06 AM | $290.00 | Up $0.56 | $290.00 | $289.99 | 500 |
| 10:06 AM | $290.00 | Up $0.00 | $290.00 | $289.99 | 0 |
| 10:05 AM | $289.44 | Down $ -0.45 | $290.08 | $289.44 | 2,000 |
| 10:04 AM | $289.89 | Up $0.34 | $289.89 | $289.89 | 100 |
| 10:02 AM | $289.55 | Up $0.74 | $289.55 | $288.36 | 300 |
| 10:02 AM | $289.55 | Up $0.00 | $289.55 | $288.36 | 0 |
| 10:01 AM | $288.81 | Up $1.57 | $288.81 | $288.45 | 500 |
| 09:58 AM | $287.24 | Up $0.11 | $287.24 | $287.24 | 100 |
| 09:58 AM | $287.24 | Up $0.00 | $287.24 | $287.24 | 0 |
| 09:58 AM | $287.24 | Up $0.00 | $287.24 | $287.24 | 0 |
| 09:57 AM | $287.13 | Up $0.61 | $287.13 | $286.56 | 200 |
| 09:55 AM | $286.52 | Down $ -1.10 | $288.58 | $285.97 | 1,700 |
| 09:55 AM | $286.52 | Up $0.00 | $288.58 | $285.97 | 0 |
| 09:54 AM | $287.62 | Down $ -1.06 | $287.65 | $287.62 | 200 |
| 09:53 AM | $288.68 | Down $ -0.02 | $288.68 | $288.68 | 100 |
| 09:51 AM | $288.70 | Down $ -1.28 | $289.04 | $288.02 | 2,100 |
| 09:51 AM | $288.70 | Up $0.00 | $289.04 | $288.02 | 0 |
| 09:50 AM | $289.98 | Up $1.64 | $289.98 | $289.01 | 700 |
| 09:48 AM | $288.34 | Up $1.40 | $288.34 | $288.30 | 300 |
| 09:48 AM | $288.34 | Up $0.00 | $288.34 | $288.30 | 0 |
| 09:46 AM | $286.94 | Up $0.63 | $286.94 | $286.92 | 300 |
| 09:46 AM | $286.94 | Up $0.00 | $286.94 | $286.92 | 0 |
| 09:41 AM | $286.30 | Up $0.10 | $286.30 | $286.30 | 200 |
| 09:41 AM | $286.30 | Up $0.00 | $286.30 | $286.30 | 0 |
| 09:41 AM | $286.30 | Up $0.00 | $286.30 | $286.30 | 0 |
| 09:41 AM | $286.30 | Up $0.00 | $286.30 | $286.30 | 0 |
| 09:41 AM | $286.30 | Up $0.00 | $286.30 | $286.30 | 0 |
| 09:40 AM | $286.20 | Up $0.00 | $286.20 | $285.32 | 400 |
| 09:39 AM | $286.20 | Up $1.09 | $286.20 | $286.20 | 100 |
| 09:38 AM | $285.11 | Up $0.45 | $286.20 | $285.11 | 700 |
| 09:36 AM | $284.66 | Down $ -0.83 | $284.66 | $284.66 | 100 |
| 09:36 AM | $284.66 | Up $0.00 | $284.66 | $284.66 | 0 |
| 09:35 AM | $285.48 | Up $0.83 | $285.48 | $284.30 | 500 |
| 09:34 AM | $284.66 | Down $ -1.68 | $284.66 | $284.66 | 100 |
| 09:33 AM | $286.33 | Up $0.34 | $286.33 | $285.00 | 900 |
| 09:32 AM | $285.99 | Down $ -3.03 | $288.32 | $285.99 | 1,200 |
| 09:31 AM | $289.02 | Up $2.67 | $289.02 | $288.93 | 1,100 |
| 09:30 AM | $286.35 | Down $ -3.65 | $286.35 | $286.20 | 2,300 |
| Previous close | $290.00 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 14/10/2026 | $290.00 | $296.80 | $297.14 | $289.67 | 233,000 |
| 13/10/2026 | $299.39 | $292.29 | $302.73 | $292.25 | 164,200 |
| 09/10/2026 | $297.59 | $297.99 | $298.66 | $295.68 | 91,900 |
| 08/10/2026 | $294.23 | $294.76 | $296.85 | $292.91 | 164,400 |
| 07/10/2026 | $299.60 | $297.30 | $301.00 | $297.29 | 81,900 |
| 06/10/2026 | $304.27 | $304.24 | $306.99 | $300.06 | 150,500 |
| 05/10/2026 | $305.33 | $308.50 | $310.27 | $304.93 | 109,700 |
| 02/10/2026 | $308.96 | $306.90 | $310.10 | $303.27 | 155,900 |
| 01/10/2026 | $312.55 | $313.93 | $315.66 | $310.44 | 147,100 |
| 30/09/2026 | $314.75 | $314.00 | $317.84 | $313.50 | 228,200 |
| 29/09/2026 | $320.37 | $318.84 | $322.23 | $318.73 | 145,600 |
| 28/09/2026 | $320.57 | $321.34 | $323.56 | $319.63 | 125,900 |
| 25/09/2026 | $322.28 | $320.63 | $323.21 | $319.92 | 107,700 |
| 24/09/2026 | $314.88 | $310.30 | $316.59 | $310.27 | 113,400 |
| 23/09/2026 | $311.91 | $312.97 | $313.25 | $309.03 | 98,900 |
| 22/09/2026 | $312.45 | $312.15 | $314.84 | $311.00 | 77,100 |
| 21/09/2026 | $310.79 | $310.04 | $311.72 | $310.00 | 69,400 |
| 18/09/2026 | $304.55 | $303.60 | $306.41 | $303.01 | 551,400 |
| 17/09/2026 | $304.98 | $302.34 | $305.39 | $299.68 | 160,500 |
| 16/09/2026 | $301.48 | $307.41 | $308.37 | $300.36 | 92,700 |
| 15/09/2026 | $300.11 | $297.98 | $302.63 | $297.98 | 101,600 |
| 14/09/2026 | $309.02 | $311.07 | $311.07 | $308.07 | 119,600 |
| 11/09/2026 | $300.82 | $301.28 | $303.99 | $300.39 | 122,500 |
| 10/09/2026 | $305.72 | $307.60 | $307.61 | $304.33 | 199,600 |
| 09/09/2026 | $302.88 | $305.92 | $305.92 | $300.00 | 211,300 |
| 08/09/2026 | $307.13 | $301.00 | $309.30 | $301.00 | 350,200 |
| 04/09/2026 | $315.12 | $310.85 | $318.98 | $310.00 | 188,700 |
| 03/09/2026 | $304.30 | $298.99 | $306.70 | $297.99 | 164,300 |
| 02/09/2026 | $298.80 | $295.65 | $299.85 | $294.16 | 148,800 |
| 01/09/2026 | $301.80 | $292.58 | $303.35 | $290.05 | 232,200 |
Graphs are not available, please refer to the detailed table