Find a quote
BOMBARDIER INC., CL. B, SV
310.87 Up 9.30 (2.99 %)
Delayed : 2026/06/19 13:00:00
- Previous close $301.57
- Opening $301.41
- Today High $311.50
- Today Low $301.00
- Price Bid $310.81
- Price Ask $310.81
- 52 Weeks High $329.16
- 52 Weeks Low $105.51
- Size Bid 2
- Size Ask 1
- Volume 110,992
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:56 PM | $310.87 | Down $ -0.63 | $310.87 | $310.87 | 100 |
| 12:52 PM | $311.50 | Up $0.70 | $311.50 | $311.44 | 1,100 |
| 12:52 PM | $311.50 | Up $0.00 | $311.50 | $311.44 | 0 |
| 12:52 PM | $311.50 | Up $0.00 | $311.50 | $311.44 | 0 |
| 12:52 PM | $311.50 | Up $0.00 | $311.50 | $311.44 | 0 |
| 12:51 PM | $310.80 | Down $ -0.46 | $310.92 | $310.79 | 600 |
| 12:48 PM | $311.26 | Up $0.06 | $311.26 | $311.26 | 500 |
| 12:48 PM | $311.26 | Up $0.00 | $311.26 | $311.26 | 0 |
| 12:48 PM | $311.26 | Up $0.00 | $311.26 | $311.26 | 0 |
| 12:46 PM | $311.20 | Up $0.46 | $311.20 | $311.07 | 200 |
| 12:46 PM | $311.20 | Up $0.00 | $311.20 | $311.07 | 0 |
| 12:44 PM | $310.74 | Down $ -0.26 | $311.00 | $310.74 | 1,000 |
| 12:44 PM | $310.74 | Up $0.00 | $311.00 | $310.74 | 0 |
| 12:41 PM | $311.00 | Down $ -0.02 | $311.00 | $311.00 | 100 |
| 12:41 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 0 |
| 12:41 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 0 |
| 12:37 PM | $311.02 | Down $ -0.24 | $311.02 | $311.02 | 100 |
| 12:37 PM | $311.02 | Up $0.00 | $311.02 | $311.02 | 0 |
| 12:37 PM | $311.02 | Up $0.00 | $311.02 | $311.02 | 0 |
| 12:37 PM | $311.02 | Up $0.00 | $311.02 | $311.02 | 0 |
| 12:34 PM | $311.26 | Up $0.00 | $311.26 | $311.26 | 100 |
| 12:34 PM | $311.26 | Up $0.00 | $311.26 | $311.26 | 0 |
| 12:34 PM | $311.26 | Up $0.00 | $311.26 | $311.26 | 0 |
| 12:33 PM | $311.26 | Down $ -0.24 | $311.26 | $311.26 | 100 |
| 12:32 PM | $311.50 | Up $0.25 | $311.50 | $311.25 | 1,200 |
| 12:28 PM | $311.25 | Up $0.04 | $311.25 | $311.25 | 100 |
| 12:28 PM | $311.25 | Up $0.00 | $311.25 | $311.25 | 0 |
| 12:28 PM | $311.25 | Up $0.00 | $311.25 | $311.25 | 0 |
| 12:28 PM | $311.25 | Up $0.00 | $311.25 | $311.25 | 0 |
| 12:22 PM | $311.21 | Up $0.43 | $311.21 | $310.99 | 1,200 |
| 12:22 PM | $311.21 | Up $0.00 | $311.21 | $310.99 | 0 |
| 12:22 PM | $311.21 | Up $0.00 | $311.21 | $310.99 | 0 |
| 12:22 PM | $311.21 | Up $0.00 | $311.21 | $310.99 | 0 |
| 12:22 PM | $311.21 | Up $0.00 | $311.21 | $310.99 | 0 |
| 12:22 PM | $311.21 | Up $0.00 | $311.21 | $310.99 | 0 |
| 12:19 PM | $310.78 | Down $ -0.21 | $310.78 | $310.78 | 100 |
| 12:19 PM | $310.78 | Up $0.00 | $310.78 | $310.78 | 0 |
| 12:19 PM | $310.78 | Up $0.00 | $310.78 | $310.78 | 0 |
| 12:17 PM | $310.99 | Down $ -0.01 | $310.99 | $310.91 | 400 |
| 12:17 PM | $310.99 | Up $0.00 | $310.99 | $310.91 | 0 |
| 12:15 PM | $311.00 | Down $ -0.23 | $311.00 | $311.00 | 400 |
| 12:15 PM | $311.00 | Up $0.00 | $311.00 | $311.00 | 0 |
| 12:14 PM | $311.23 | Down $ -0.02 | $311.23 | $310.92 | 2,400 |
| 12:13 PM | $311.25 | Down $ -0.09 | $311.25 | $311.25 | 200 |
| 12:12 PM | $311.34 | Up $0.01 | $311.34 | $311.34 | 100 |
| 12:11 PM | $311.33 | Down $ -0.02 | $311.33 | $310.91 | 900 |
| 12:08 PM | $311.35 | Up $0.25 | $311.35 | $310.80 | 2,100 |
| 12:08 PM | $311.35 | Up $0.00 | $311.35 | $310.80 | 0 |
| 12:08 PM | $311.35 | Up $0.00 | $311.35 | $310.80 | 0 |
| 12:07 PM | $311.10 | Up $0.10 | $311.10 | $311.00 | 300 |
| 12:06 PM | $311.00 | Down $ -0.15 | $311.09 | $310.99 | 600 |
| 12:04 PM | $311.15 | Up $0.11 | $311.15 | $311.02 | 1,700 |
| 12:04 PM | $311.15 | Up $0.00 | $311.15 | $311.02 | 0 |
| 12:02 PM | $311.04 | Up $0.26 | $311.04 | $311.04 | 100 |
| 12:02 PM | $311.04 | Up $0.00 | $311.04 | $311.04 | 0 |
| 12:01 PM | $310.78 | Down $ -0.25 | $310.78 | $310.78 | 200 |
| 11:59 AM | $311.03 | Up $0.03 | $311.03 | $310.91 | 400 |
| 11:59 AM | $311.03 | Up $0.00 | $311.03 | $310.91 | 0 |
| 11:57 AM | $311.00 | Up $0.00 | $311.00 | $310.98 | 1,000 |
| 11:57 AM | $311.00 | Up $0.00 | $311.00 | $310.98 | 0 |
| 11:56 AM | $311.00 | Up $0.01 | $311.00 | $310.99 | 1,100 |
| 11:55 AM | $310.99 | Down $ -0.01 | $311.00 | $310.96 | 1,100 |
| 11:54 AM | $311.00 | Up $0.47 | $311.00 | $310.98 | 2,400 |
| 11:47 AM | $310.53 | Up $0.03 | $310.53 | $310.53 | 300 |
| 11:47 AM | $310.53 | Up $0.00 | $310.53 | $310.53 | 0 |
| 11:47 AM | $310.53 | Up $0.00 | $310.53 | $310.53 | 0 |
| 11:47 AM | $310.53 | Up $0.00 | $310.53 | $310.53 | 0 |
| 11:47 AM | $310.53 | Up $0.00 | $310.53 | $310.53 | 0 |
| 11:47 AM | $310.53 | Up $0.00 | $310.53 | $310.53 | 0 |
| 11:47 AM | $310.53 | Up $0.00 | $310.53 | $310.53 | 0 |
| 11:46 AM | $310.50 | Up $0.10 | $310.95 | $310.50 | 1,500 |
| 11:42 AM | $310.40 | Up $1.10 | $310.40 | $310.40 | 100 |
| 11:42 AM | $310.40 | Up $0.00 | $310.40 | $310.40 | 0 |
| 11:42 AM | $310.40 | Up $0.00 | $310.40 | $310.40 | 0 |
| 11:42 AM | $310.40 | Up $0.00 | $310.40 | $310.40 | 0 |
| 11:41 AM | $309.30 | Down $ -0.81 | $309.30 | $309.27 | 1,200 |
| 11:39 AM | $310.11 | Down $ -0.47 | $310.11 | $310.00 | 500 |
| 11:39 AM | $310.11 | Up $0.00 | $310.11 | $310.00 | 0 |
| 11:38 AM | $310.58 | Up $0.96 | $310.65 | $310.00 | 900 |
| 11:35 AM | $309.62 | Down $ -0.43 | $309.62 | $309.62 | 100 |
| 11:35 AM | $309.62 | Up $0.00 | $309.62 | $309.62 | 0 |
| 11:35 AM | $309.62 | Up $0.00 | $309.62 | $309.62 | 0 |
| 11:34 AM | $310.05 | Down $ -0.25 | $310.40 | $310.05 | 700 |
| 11:33 AM | $310.30 | Up $0.05 | $310.58 | $310.30 | 400 |
| 11:29 AM | $310.25 | Down $ -0.25 | $310.25 | $310.25 | 100 |
| 11:29 AM | $310.25 | Up $0.00 | $310.25 | $310.25 | 0 |
| 11:29 AM | $310.25 | Up $0.00 | $310.25 | $310.25 | 0 |
| 11:29 AM | $310.25 | Up $0.00 | $310.25 | $310.25 | 0 |
| 11:28 AM | $310.50 | Up $0.50 | $310.50 | $310.49 | 200 |
| 11:27 AM | $310.00 | Up $0.10 | $310.00 | $310.00 | 400 |
| 11:23 AM | $309.90 | Down $ -0.35 | $309.90 | $309.90 | 100 |
| 11:23 AM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 11:23 AM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 11:23 AM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 11:22 AM | $310.25 | Down $ -0.47 | $310.62 | $310.25 | 400 |
| 11:21 AM | $310.72 | Up $0.95 | $310.95 | $310.39 | 1,600 |
| 11:20 AM | $309.77 | Down $ -0.68 | $310.25 | $309.77 | 2,000 |
| 11:17 AM | $310.45 | Down $ -0.27 | $310.45 | $310.43 | 400 |
| 11:17 AM | $310.45 | Up $0.00 | $310.45 | $310.43 | 0 |
| 11:17 AM | $310.45 | Up $0.00 | $310.45 | $310.43 | 0 |
| 11:16 AM | $310.72 | Down $ -0.20 | $310.72 | $310.72 | 100 |
| 11:14 AM | $310.92 | Down $ -0.08 | $310.92 | $310.92 | 100 |
| 11:14 AM | $310.92 | Up $0.00 | $310.92 | $310.92 | 0 |
| 11:08 AM | $311.00 | Up $0.05 | $311.00 | $310.75 | 1,000 |
| 11:08 AM | $311.00 | Up $0.00 | $311.00 | $310.75 | 0 |
| 11:08 AM | $311.00 | Up $0.00 | $311.00 | $310.75 | 0 |
| 11:08 AM | $311.00 | Up $0.00 | $311.00 | $310.75 | 0 |
| 11:08 AM | $311.00 | Up $0.00 | $311.00 | $310.75 | 0 |
| 11:08 AM | $311.00 | Up $0.00 | $311.00 | $310.75 | 0 |
| 11:05 AM | $310.95 | Up $0.58 | $310.95 | $310.50 | 1,900 |
| 11:05 AM | $310.95 | Up $0.00 | $310.95 | $310.50 | 0 |
| 11:05 AM | $310.95 | Up $0.00 | $310.95 | $310.50 | 0 |
| 11:03 AM | $310.37 | Up $0.17 | $310.37 | $310.37 | 100 |
| 11:03 AM | $310.37 | Up $0.00 | $310.37 | $310.37 | 0 |
| 11:02 AM | $310.20 | Up $0.62 | $310.20 | $309.40 | 6,400 |
| 10:58 AM | $309.58 | Down $ -0.37 | $309.75 | $309.50 | 500 |
| 10:58 AM | $309.58 | Up $0.00 | $309.75 | $309.50 | 0 |
| 10:58 AM | $309.58 | Up $0.00 | $309.75 | $309.50 | 0 |
| 10:58 AM | $309.58 | Up $0.00 | $309.75 | $309.50 | 0 |
| 10:57 AM | $309.95 | Up $0.24 | $310.00 | $309.89 | 2,000 |
| 10:53 AM | $309.71 | Down $ -0.19 | $309.90 | $309.70 | 1,000 |
| 10:53 AM | $309.71 | Up $0.00 | $309.90 | $309.70 | 0 |
| 10:53 AM | $309.71 | Up $0.00 | $309.90 | $309.70 | 0 |
| 10:53 AM | $309.71 | Up $0.00 | $309.90 | $309.70 | 0 |
| 10:52 AM | $309.90 | Up $0.39 | $309.90 | $309.88 | 200 |
| 10:51 AM | $309.51 | Down $ -0.38 | $309.54 | $309.51 | 400 |
| 10:50 AM | $309.89 | Down $ -0.01 | $309.90 | $309.89 | 1,300 |
| 10:48 AM | $309.90 | Down $ -0.09 | $309.90 | $309.90 | 100 |
| 10:48 AM | $309.90 | Up $0.00 | $309.90 | $309.90 | 0 |
| 10:46 AM | $309.99 | Up $0.49 | $309.99 | $309.50 | 4,800 |
| 10:46 AM | $309.99 | Up $0.00 | $309.99 | $309.50 | 0 |
| 10:45 AM | $309.50 | Up $1.50 | $309.50 | $308.00 | 7,600 |
| 10:41 AM | $308.00 | Down $ -0.60 | $308.47 | $308.00 | 600 |
| 10:41 AM | $308.00 | Up $0.00 | $308.47 | $308.00 | 0 |
| 10:41 AM | $308.00 | Up $0.00 | $308.47 | $308.00 | 0 |
| 10:41 AM | $308.00 | Up $0.00 | $308.47 | $308.00 | 0 |
| 10:40 AM | $308.60 | Up $0.01 | $308.60 | $308.50 | 700 |
| 10:39 AM | $308.59 | Down $ -0.02 | $308.59 | $308.55 | 200 |
| 10:38 AM | $308.61 | Up $0.33 | $308.61 | $308.61 | 100 |
| 10:30 AM | $308.28 | Down $ -0.59 | $308.28 | $308.28 | 100 |
| 10:30 AM | $308.28 | Up $0.00 | $308.28 | $308.28 | 0 |
| 10:30 AM | $308.28 | Up $0.00 | $308.28 | $308.28 | 0 |
| 10:30 AM | $308.28 | Up $0.00 | $308.28 | $308.28 | 0 |
| 10:30 AM | $308.28 | Up $0.00 | $308.28 | $308.28 | 0 |
| 10:30 AM | $308.28 | Up $0.00 | $308.28 | $308.28 | 0 |
| 10:30 AM | $308.28 | Up $0.00 | $308.28 | $308.28 | 0 |
| 10:30 AM | $308.28 | Up $0.00 | $308.28 | $308.28 | 0 |
| 10:29 AM | $308.87 | Up $0.97 | $308.87 | $307.89 | 5,300 |
| 10:28 AM | $307.90 | Up $1.15 | $307.90 | $306.90 | 1,200 |
| 10:24 AM | $306.75 | Up $0.15 | $306.75 | $306.71 | 200 |
| 10:24 AM | $306.75 | Up $0.00 | $306.75 | $306.71 | 0 |
| 10:24 AM | $306.75 | Up $0.00 | $306.75 | $306.71 | 0 |
| 10:24 AM | $306.75 | Up $0.00 | $306.75 | $306.71 | 0 |
| 10:21 AM | $306.60 | Up $0.29 | $307.00 | $306.60 | 1,800 |
| 10:21 AM | $306.60 | Up $0.00 | $307.00 | $306.60 | 0 |
| 10:21 AM | $306.60 | Up $0.00 | $307.00 | $306.60 | 0 |
| 10:16 AM | $306.31 | Down $ -1.00 | $307.31 | $306.31 | 400 |
| 10:16 AM | $306.31 | Up $0.00 | $307.31 | $306.31 | 0 |
| 10:16 AM | $306.31 | Up $0.00 | $307.31 | $306.31 | 0 |
| 10:16 AM | $306.31 | Up $0.00 | $307.31 | $306.31 | 0 |
| 10:16 AM | $306.31 | Up $0.00 | $307.31 | $306.31 | 0 |
| 10:15 AM | $307.31 | Down $ -0.66 | $307.33 | $307.31 | 400 |
| 10:11 AM | $307.97 | Up $0.38 | $307.97 | $307.50 | 900 |
| 10:11 AM | $307.97 | Up $0.00 | $307.97 | $307.50 | 0 |
| 10:11 AM | $307.97 | Up $0.00 | $307.97 | $307.50 | 0 |
| 10:11 AM | $307.97 | Up $0.00 | $307.97 | $307.50 | 0 |
| 10:10 AM | $307.59 | Up $0.36 | $307.59 | $307.54 | 300 |
| 10:07 AM | $307.23 | Down $ -0.73 | $307.42 | $307.23 | 400 |
| 10:07 AM | $307.23 | Up $0.00 | $307.42 | $307.23 | 0 |
| 10:07 AM | $307.23 | Up $0.00 | $307.42 | $307.23 | 0 |
| 10:06 AM | $307.96 | Up $0.71 | $307.96 | $307.11 | 3,600 |
| 10:05 AM | $307.25 | Up $0.19 | $307.25 | $307.01 | 200 |
| 10:04 AM | $307.06 | Down $ -0.34 | $307.18 | $307.00 | 1,500 |
| 10:02 AM | $307.40 | Up $0.01 | $307.40 | $307.38 | 400 |
| 10:02 AM | $307.40 | Up $0.00 | $307.40 | $307.38 | 0 |
| 10:01 AM | $307.39 | Down $ -0.01 | $307.50 | $307.39 | 500 |
| 10:00 AM | $307.40 | Up $0.40 | $307.40 | $307.20 | 400 |
| 09:58 AM | $307.00 | Up $0.00 | $307.25 | $307.00 | 700 |
| 09:58 AM | $307.00 | Up $0.00 | $307.25 | $307.00 | 0 |
| 09:57 AM | $307.00 | Up $0.50 | $307.00 | $306.58 | 700 |
| 09:56 AM | $306.50 | Up $0.95 | $306.50 | $305.49 | 2,100 |
| 09:53 AM | $305.55 | Down $ -0.26 | $305.55 | $305.53 | 500 |
| 09:53 AM | $305.55 | Up $0.00 | $305.55 | $305.53 | 0 |
| 09:53 AM | $305.55 | Up $0.00 | $305.55 | $305.53 | 0 |
| 09:52 AM | $305.81 | Up $0.81 | $305.81 | $305.43 | 2,400 |
| 09:51 AM | $305.00 | Down $ -0.60 | $306.30 | $305.00 | 8,700 |
| 09:48 AM | $305.60 | Up $0.16 | $305.60 | $304.63 | 1,900 |
| 09:48 AM | $305.60 | Up $0.00 | $305.60 | $304.63 | 0 |
| 09:48 AM | $305.60 | Up $0.00 | $305.60 | $304.63 | 0 |
| 09:46 AM | $305.44 | Up $1.24 | $305.44 | $304.16 | 2,200 |
| 09:46 AM | $305.44 | Up $0.00 | $305.44 | $304.16 | 0 |
| 09:45 AM | $304.21 | Down $ -0.29 | $304.21 | $304.00 | 300 |
| 09:44 AM | $304.49 | Down $ -0.10 | $304.49 | $304.49 | 100 |
| 09:39 AM | $304.59 | Up $1.39 | $304.59 | $303.50 | 2,100 |
| 09:39 AM | $304.59 | Up $0.00 | $304.59 | $303.50 | 0 |
| 09:39 AM | $304.59 | Up $0.00 | $304.59 | $303.50 | 0 |
| 09:39 AM | $304.59 | Up $0.00 | $304.59 | $303.50 | 0 |
| 09:39 AM | $304.59 | Up $0.00 | $304.59 | $303.50 | 0 |
| 09:38 AM | $303.20 | Up $0.13 | $303.20 | $303.20 | 100 |
| 09:37 AM | $303.07 | Down $ -0.27 | $303.50 | $303.01 | 500 |
| 09:36 AM | $303.34 | Down $ -0.27 | $303.34 | $303.34 | 200 |
| 09:35 AM | $303.61 | Up $0.61 | $303.61 | $303.61 | 100 |
| 09:34 AM | $303.00 | Up $0.31 | $303.00 | $303.00 | 500 |
| 09:33 AM | $302.69 | Up $1.69 | $302.69 | $302.48 | 2,500 |
| 09:30 AM | $301.00 | Down $ -0.57 | $301.41 | $301.00 | 1,100 |
| 09:30 AM | $301.00 | Up $0.00 | $301.41 | $301.00 | 0 |
| 09:30 AM | $301.00 | Up $0.00 | $301.41 | $301.00 | 0 |
| Previous close | $301.57 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table