Find a quote
BOMBARDIER INC., CL. B, SV
273.25 Down -4.76 (-1.74 %)
Delayed : 2026/04/15 11:31:22
- Previous close $278.01
- Opening $274.95
- Today High $280.84
- Today Low $272.00
- Price Bid $273.10
- Price Ask $273.10
- 52 Weeks High $283.99
- 52 Weeks Low $81.02
- Size Bid 1
- Size Ask 3
- Volume 124,227
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:31 AM | $273.25 | Down $ -0.40 | $273.50 | $273.25 | 700 |
| 11:30 AM | $273.65 | Down $ -0.20 | $273.86 | $273.65 | 1,300 |
| 11:28 AM | $273.85 | Down $ -0.65 | $273.85 | $273.85 | 100 |
| 11:28 AM | $273.85 | Up $0.00 | $273.85 | $273.85 | 0 |
| 11:27 AM | $274.50 | Down $ -0.80 | $275.10 | $274.34 | 1,500 |
| 11:26 AM | $275.30 | Up $0.00 | $275.44 | $275.30 | 200 |
| 11:25 AM | $275.30 | Down $ -0.20 | $275.30 | $275.30 | 600 |
| 11:22 AM | $275.50 | Up $1.42 | $275.50 | $274.41 | 2,300 |
| 11:22 AM | $275.50 | Up $0.00 | $275.50 | $274.41 | 0 |
| 11:22 AM | $275.50 | Up $0.00 | $275.50 | $274.41 | 0 |
| 11:20 AM | $274.08 | Down $ -0.02 | $274.08 | $274.08 | 100 |
| 11:20 AM | $274.08 | Up $0.00 | $274.08 | $274.08 | 0 |
| 11:19 AM | $274.10 | Down $ -0.28 | $274.29 | $274.10 | 700 |
| 11:18 AM | $274.38 | Down $ -0.05 | $274.43 | $274.37 | 800 |
| 11:15 AM | $274.43 | Down $ -0.52 | $274.62 | $274.43 | 200 |
| 11:15 AM | $274.43 | Up $0.00 | $274.62 | $274.43 | 0 |
| 11:15 AM | $274.43 | Up $0.00 | $274.62 | $274.43 | 0 |
| 11:12 AM | $274.95 | Up $0.84 | $274.95 | $274.64 | 300 |
| 11:12 AM | $274.95 | Up $0.00 | $274.95 | $274.64 | 0 |
| 11:12 AM | $274.95 | Up $0.00 | $274.95 | $274.64 | 0 |
| 11:11 AM | $274.11 | Down $ -0.09 | $274.17 | $274.11 | 300 |
| 11:10 AM | $274.20 | Up $0.27 | $274.20 | $273.96 | 2,500 |
| 11:09 AM | $273.93 | Up $0.60 | $273.93 | $273.30 | 300 |
| 11:08 AM | $273.33 | Down $ -0.91 | $274.00 | $273.33 | 2,700 |
| 11:04 AM | $274.24 | Down $ -0.95 | $274.94 | $274.24 | 900 |
| 11:04 AM | $274.24 | Up $0.00 | $274.94 | $274.24 | 0 |
| 11:04 AM | $274.24 | Up $0.00 | $274.94 | $274.24 | 0 |
| 11:04 AM | $274.24 | Up $0.00 | $274.94 | $274.24 | 0 |
| 11:03 AM | $275.19 | Down $ -0.33 | $275.25 | $275.03 | 900 |
| 11:01 AM | $275.52 | Down $ -0.16 | $275.52 | $275.25 | 600 |
| 11:01 AM | $275.52 | Up $0.00 | $275.52 | $275.25 | 0 |
| 10:59 AM | $275.68 | Up $0.18 | $275.70 | $275.44 | 1,600 |
| 10:59 AM | $275.68 | Up $0.00 | $275.70 | $275.44 | 0 |
| 10:58 AM | $275.50 | Up $0.70 | $275.50 | $274.92 | 900 |
| 10:56 AM | $274.80 | Down $ -0.27 | $275.01 | $274.80 | 2,000 |
| 10:56 AM | $274.80 | Up $0.00 | $275.01 | $274.80 | 0 |
| 10:55 AM | $275.07 | Down $ -0.78 | $275.13 | $275.07 | 700 |
| 10:54 AM | $275.85 | Up $0.10 | $275.85 | $275.79 | 900 |
| 10:52 AM | $275.75 | Up $0.60 | $275.75 | $275.41 | 200 |
| 10:52 AM | $275.75 | Up $0.00 | $275.75 | $275.41 | 0 |
| 10:51 AM | $275.15 | Down $ -0.62 | $275.57 | $275.15 | 2,500 |
| 10:50 AM | $275.77 | Up $0.26 | $276.50 | $275.77 | 1,300 |
| 10:49 AM | $275.51 | Up $0.01 | $275.98 | $275.51 | 800 |
| 10:48 AM | $275.50 | Up $0.29 | $275.50 | $275.48 | 400 |
| 10:46 AM | $275.21 | Up $0.43 | $275.21 | $275.00 | 400 |
| 10:46 AM | $275.21 | Up $0.00 | $275.21 | $275.00 | 0 |
| 10:45 AM | $274.78 | Up $0.60 | $274.78 | $274.17 | 900 |
| 10:43 AM | $274.18 | Up $1.36 | $274.18 | $273.27 | 1,500 |
| 10:43 AM | $274.18 | Up $0.00 | $274.18 | $273.27 | 0 |
| 10:39 AM | $272.82 | Down $ -0.53 | $273.19 | $272.82 | 2,500 |
| 10:39 AM | $272.82 | Up $0.00 | $273.19 | $272.82 | 0 |
| 10:39 AM | $272.82 | Up $0.00 | $273.19 | $272.82 | 0 |
| 10:39 AM | $272.82 | Up $0.00 | $273.19 | $272.82 | 0 |
| 10:38 AM | $273.35 | Up $0.35 | $274.01 | $273.25 | 7,500 |
| 10:37 AM | $273.00 | Down $ -0.36 | $273.87 | $273.00 | 6,600 |
| 10:36 AM | $273.36 | Down $ -0.02 | $273.36 | $273.36 | 100 |
| 10:35 AM | $273.38 | Down $ -0.16 | $273.96 | $273.38 | 900 |
| 10:34 AM | $273.54 | Down $ -0.46 | $273.98 | $273.54 | 200 |
| 10:32 AM | $274.00 | Down $ -0.15 | $274.01 | $274.00 | 200 |
| 10:32 AM | $274.00 | Up $0.00 | $274.01 | $274.00 | 0 |
| 10:30 AM | $274.15 | Up $0.32 | $274.26 | $273.78 | 700 |
| 10:30 AM | $274.15 | Up $0.00 | $274.26 | $273.78 | 0 |
| 10:28 AM | $273.83 | Down $ -0.35 | $273.84 | $273.83 | 300 |
| 10:28 AM | $273.83 | Up $0.00 | $273.84 | $273.83 | 0 |
| 10:27 AM | $274.18 | Up $0.67 | $274.20 | $274.18 | 700 |
| 10:24 AM | $273.51 | Up $0.26 | $273.61 | $273.08 | 700 |
| 10:24 AM | $273.51 | Up $0.00 | $273.61 | $273.08 | 0 |
| 10:24 AM | $273.51 | Up $0.00 | $273.61 | $273.08 | 0 |
| 10:23 AM | $273.25 | Up $0.45 | $273.25 | $272.81 | 800 |
| 10:21 AM | $272.80 | Up $0.10 | $273.02 | $272.80 | 200 |
| 10:21 AM | $272.80 | Up $0.00 | $273.02 | $272.80 | 0 |
| 10:18 AM | $272.70 | Down $ -1.08 | $273.74 | $272.70 | 1,500 |
| 10:18 AM | $272.70 | Up $0.00 | $273.74 | $272.70 | 0 |
| 10:18 AM | $272.70 | Up $0.00 | $273.74 | $272.70 | 0 |
| 10:17 AM | $273.78 | Up $0.78 | $273.78 | $273.52 | 500 |
| 10:16 AM | $273.00 | Up $0.00 | $273.22 | $272.99 | 1,600 |
| 10:15 AM | $273.00 | Up $0.02 | $273.00 | $273.00 | 500 |
| 10:14 AM | $272.98 | Up $0.18 | $273.00 | $272.98 | 2,200 |
| 10:13 AM | $272.80 | Up $0.75 | $272.80 | $272.65 | 900 |
| 10:12 AM | $272.05 | Down $ -1.12 | $273.10 | $272.00 | 6,500 |
| 10:11 AM | $273.17 | Down $ -0.38 | $273.50 | $273.17 | 1,900 |
| 10:10 AM | $273.55 | Down $ -0.85 | $274.09 | $273.55 | 2,100 |
| 10:09 AM | $274.41 | Down $ -0.10 | $274.50 | $274.18 | 1,100 |
| 10:06 AM | $274.50 | Up $0.56 | $274.60 | $274.50 | 1,000 |
| 10:06 AM | $274.50 | Up $0.00 | $274.60 | $274.50 | 0 |
| 10:06 AM | $274.50 | Up $0.00 | $274.60 | $274.50 | 0 |
| 10:05 AM | $273.94 | Down $ -0.63 | $273.94 | $273.94 | 100 |
| 10:04 AM | $274.57 | Up $1.12 | $274.57 | $273.50 | 1,400 |
| 10:03 AM | $273.45 | Down $ -0.18 | $273.50 | $273.45 | 1,400 |
| 10:02 AM | $273.63 | Down $ -2.07 | $275.70 | $273.63 | 4,700 |
| 09:59 AM | $275.70 | Up $0.19 | $276.80 | $275.69 | 3,200 |
| 09:59 AM | $275.70 | Up $0.00 | $276.80 | $275.69 | 0 |
| 09:59 AM | $275.70 | Up $0.00 | $276.80 | $275.69 | 0 |
| 09:57 AM | $275.51 | Down $ -0.77 | $276.42 | $275.51 | 3,500 |
| 09:57 AM | $275.51 | Up $0.00 | $276.42 | $275.51 | 0 |
| 09:55 AM | $276.28 | Down $ -0.56 | $276.73 | $276.28 | 400 |
| 09:55 AM | $276.28 | Up $0.00 | $276.73 | $276.28 | 0 |
| 09:52 AM | $276.84 | Up $0.54 | $276.84 | $276.84 | 100 |
| 09:52 AM | $276.84 | Up $0.00 | $276.84 | $276.84 | 0 |
| 09:52 AM | $276.84 | Up $0.00 | $276.84 | $276.84 | 0 |
| 09:50 AM | $276.29 | Down $ -0.45 | $276.89 | $276.29 | 500 |
| 09:50 AM | $276.29 | Up $0.00 | $276.89 | $276.29 | 0 |
| 09:48 AM | $276.75 | Down $ -0.76 | $276.75 | $276.06 | 400 |
| 09:48 AM | $276.75 | Up $0.00 | $276.75 | $276.06 | 0 |
| 09:47 AM | $277.51 | Up $0.99 | $277.51 | $276.55 | 2,200 |
| 09:46 AM | $276.52 | Up $0.67 | $276.52 | $276.40 | 200 |
| 09:45 AM | $275.85 | Down $ -3.66 | $279.50 | $275.85 | 6,000 |
| 09:43 AM | $279.51 | Down $ -0.49 | $280.84 | $279.50 | 900 |
| 09:43 AM | $279.51 | Up $0.00 | $280.84 | $279.50 | 0 |
| 09:41 AM | $280.00 | Up $1.06 | $280.00 | $277.91 | 5,900 |
| 09:41 AM | $280.00 | Up $0.00 | $280.00 | $277.91 | 0 |
| 09:40 AM | $278.94 | Up $0.98 | $278.94 | $278.25 | 1,100 |
| 09:39 AM | $277.96 | Down $ -1.31 | $278.01 | $277.96 | 300 |
| 09:38 AM | $279.27 | Up $0.58 | $279.27 | $279.27 | 100 |
| 09:37 AM | $278.69 | Down $ -0.80 | $279.30 | $278.69 | 200 |
| 09:36 AM | $279.48 | Up $1.84 | $279.48 | $278.01 | 300 |
| 09:35 AM | $277.64 | Down $ -0.91 | $277.64 | $277.64 | 100 |
| 09:33 AM | $278.55 | Up $0.13 | $278.55 | $278.55 | 100 |
| 09:33 AM | $278.55 | Up $0.00 | $278.55 | $278.55 | 0 |
| 09:32 AM | $278.42 | Up $5.42 | $278.42 | $274.84 | 6,200 |
| 09:30 AM | $273.00 | Down $ -5.01 | $274.95 | $273.00 | 7,400 |
| 09:30 AM | $273.00 | Up $0.00 | $274.95 | $273.00 | 0 |
| Previous close | $278.01 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 10/04/2026 | $258.02 | $255.75 | $258.72 | $255.17 | 109,400 |
| 09/04/2026 | $260.54 | $262.17 | $263.43 | $258.96 | 192,600 |
| 08/04/2026 | $259.39 | $260.45 | $261.25 | $258.05 | 154,900 |
| 07/04/2026 | $244.99 | $244.55 | $247.02 | $243.06 | 212,400 |
| 06/04/2026 | $252.16 | $253.15 | $253.60 | $250.39 | 113,800 |
| 02/04/2026 | $246.55 | $245.18 | $246.91 | $241.00 | 196,000 |
| 01/04/2026 | $259.15 | $259.85 | $260.65 | $254.96 | 192,100 |
| 31/03/2026 | $246.02 | $237.42 | $246.86 | $237.42 | 455,000 |
| 30/03/2026 | $232.07 | $238.40 | $238.40 | $230.13 | 137,100 |
| 27/03/2026 | $237.37 | $239.67 | $239.67 | $235.16 | 128,900 |
| 26/03/2026 | $239.31 | $244.95 | $245.55 | $239.00 | 105,300 |
| 25/03/2026 | $246.47 | $246.72 | $247.34 | $245.39 | 220,600 |
| 24/03/2026 | $235.98 | $234.53 | $237.00 | $233.95 | 208,700 |
| 23/03/2026 | $239.74 | $241.37 | $241.46 | $237.68 | 171,100 |
| 20/03/2026 | $232.55 | $235.31 | $236.00 | $228.66 | 647,300 |
| 19/03/2026 | $240.37 | $239.37 | $241.50 | $238.52 | 185,000 |
| 18/03/2026 | $244.34 | $245.50 | $246.19 | $243.00 | 150,400 |
| 17/03/2026 | $253.80 | $250.58 | $254.13 | $249.60 | 110,300 |
| 16/03/2026 | $247.44 | $249.19 | $249.91 | $247.22 | 114,300 |
| 13/03/2026 | $243.20 | $243.01 | $243.70 | $241.89 | 119,400 |
| 12/03/2026 | $242.52 | $245.78 | $247.28 | $242.49 | 205,300 |
| 11/03/2026 | $252.98 | $247.11 | $253.49 | $246.73 | 223,300 |
| 10/03/2026 | $246.28 | $247.27 | $250.89 | $245.17 | 227,000 |
| 09/03/2026 | $239.55 | $238.00 | $241.04 | $236.44 | 280,600 |
| 06/03/2026 | $245.84 | $252.72 | $253.86 | $245.53 | 333,600 |
| 05/03/2026 | $260.18 | $268.78 | $270.18 | $259.68 | 410,100 |
| 04/03/2026 | $277.08 | $273.05 | $279.88 | $271.74 | 280,000 |
| 03/03/2026 | $269.81 | $264.99 | $272.31 | $264.55 | 168,200 |
Graphs are not available, please refer to the detailed table