Find a quote

BOMBARDIER INC., CL. B, SV

320.24 Down -0.61 (-0.19 %)

Delayed : 2026/07/15 12:06:11

  • Previous close $320.85
  • Opening $321.92
  • Today High $324.50
  • Today Low $319.52
  • Price Bid $320.24
  • Price Ask $320.24
  • 52 Weeks High $347.99
  • 52 Weeks Low $147.61
  • Size Bid 1
  • Size Ask 1
  • Volume 48,935

Intraday history

Hour Last Change High Low Volume
12:06 PM $319.52 Down $ -0.72 $320.24 $319.52 2,100
12:05 PM $320.24 Down $ -0.66 $320.78 $320.24 1,400
12:03 PM $320.90 Down $ -0.23 $321.11 $320.90 900
12:03 PM $320.90 Up $0.00 $321.11 $320.90 0
12:02 PM $321.13 Down $ -0.01 $321.13 $321.13 200
12:01 PM $321.14 Down $ -0.55 $321.55 $321.10 1,100
12:00 PM $321.69 Down $ -0.04 $321.73 $321.66 600
11:58 AM $321.73 Up $0.02 $321.73 $321.72 300
11:58 AM $321.73 Up $0.00 $321.73 $321.72 0
11:57 AM $321.71 Up $0.01 $321.75 $321.71 400
11:56 AM $321.70 Up $0.01 $321.72 $321.67 900
11:52 AM $321.69 Up $0.01 $321.69 $321.69 100
11:52 AM $321.69 Up $0.00 $321.69 $321.69 0
11:52 AM $321.69 Up $0.00 $321.69 $321.69 0
11:52 AM $321.69 Up $0.00 $321.69 $321.69 0
11:50 AM $321.68 Down $ -0.29 $321.68 $321.68 100
11:50 AM $321.68 Up $0.00 $321.68 $321.68 0
11:49 AM $321.97 Down $ -0.06 $321.97 $321.67 700
11:48 AM $322.03 Down $ -0.17 $322.03 $322.03 100
11:40 AM $322.20 Up $1.11 $322.20 $321.85 600
11:40 AM $322.20 Up $0.00 $322.20 $321.85 0
11:40 AM $322.20 Up $0.00 $322.20 $321.85 0
11:40 AM $322.20 Up $0.00 $322.20 $321.85 0
11:40 AM $322.20 Up $0.00 $322.20 $321.85 0
11:40 AM $322.20 Up $0.00 $322.20 $321.85 0
11:40 AM $322.20 Up $0.00 $322.20 $321.85 0
11:40 AM $322.20 Up $0.00 $322.20 $321.85 0
11:31 AM $321.09 Down $ -0.32 $321.69 $321.09 500
11:31 AM $321.09 Up $0.00 $321.69 $321.09 0
11:31 AM $321.09 Up $0.00 $321.69 $321.09 0
11:31 AM $321.09 Up $0.00 $321.69 $321.09 0
11:31 AM $321.09 Up $0.00 $321.69 $321.09 0
11:31 AM $321.09 Up $0.00 $321.69 $321.09 0
11:31 AM $321.09 Up $0.00 $321.69 $321.09 0
11:31 AM $321.09 Up $0.00 $321.69 $321.09 0
11:31 AM $321.09 Up $0.00 $321.69 $321.09 0
11:29 AM $321.41 Down $ -0.09 $321.41 $321.41 100
11:29 AM $321.41 Up $0.00 $321.41 $321.41 0
11:22 AM $321.50 Down $ -0.52 $322.01 $321.50 300
11:22 AM $321.50 Up $0.00 $322.01 $321.50 0
11:22 AM $321.50 Up $0.00 $322.01 $321.50 0
11:22 AM $321.50 Up $0.00 $322.01 $321.50 0
11:22 AM $321.50 Up $0.00 $322.01 $321.50 0
11:22 AM $321.50 Up $0.00 $322.01 $321.50 0
11:22 AM $321.50 Up $0.00 $322.01 $321.50 0
11:20 AM $322.02 Down $ -0.30 $322.02 $322.02 100
11:20 AM $322.02 Up $0.00 $322.02 $322.02 0
11:17 AM $322.32 Down $ -0.47 $322.32 $322.31 400
11:17 AM $322.32 Up $0.00 $322.32 $322.31 0
11:17 AM $322.32 Up $0.00 $322.32 $322.31 0
11:15 AM $322.79 Down $ -0.18 $322.79 $322.79 100
11:15 AM $322.79 Up $0.00 $322.79 $322.79 0
11:13 AM $322.97 Down $ -0.64 $323.28 $322.81 1,200
11:13 AM $322.97 Up $0.00 $323.28 $322.81 0
11:12 AM $323.62 Down $ -0.36 $323.62 $323.29 300
11:09 AM $323.97 Up $0.00 $323.97 $323.97 200
11:09 AM $323.97 Up $0.00 $323.97 $323.97 0
11:09 AM $323.97 Up $0.00 $323.97 $323.97 0
11:08 AM $323.97 Up $0.47 $323.97 $323.65 700
11:07 AM $323.50 Up $0.35 $323.50 $323.50 100
11:05 AM $323.15 Down $ -0.07 $323.15 $323.15 100
11:05 AM $323.15 Up $0.00 $323.15 $323.15 0
11:04 AM $323.22 Up $0.32 $323.22 $323.22 100
11:03 AM $322.90 Down $ -0.62 $322.90 $322.90 200
11:00 AM $323.52 Down $ -0.27 $323.79 $323.52 500
11:00 AM $323.52 Up $0.00 $323.79 $323.52 0
11:00 AM $323.52 Up $0.00 $323.79 $323.52 0
10:59 AM $323.79 Up $0.85 $323.79 $323.05 4,600
10:58 AM $322.94 Up $0.48 $322.94 $322.94 100
10:57 AM $322.46 Up $0.37 $322.46 $322.46 100
10:55 AM $322.09 Down $ -0.78 $322.41 $322.09 900
10:55 AM $322.09 Up $0.00 $322.41 $322.09 0
10:51 AM $322.87 Up $0.13 $322.87 $322.87 100
10:51 AM $322.87 Up $0.00 $322.87 $322.87 0
10:51 AM $322.87 Up $0.00 $322.87 $322.87 0
10:51 AM $322.87 Up $0.00 $322.87 $322.87 0
10:50 AM $322.74 Down $ -0.40 $322.83 $322.74 300
10:48 AM $323.14 Down $ -0.15 $323.14 $323.14 300
10:48 AM $323.14 Up $0.00 $323.14 $323.14 0
10:47 AM $323.29 Up $1.04 $323.29 $323.04 2,700
10:42 AM $322.25 Up $0.02 $322.25 $321.57 600
10:42 AM $322.25 Up $0.00 $322.25 $321.57 0
10:42 AM $322.25 Up $0.00 $322.25 $321.57 0
10:42 AM $322.25 Up $0.00 $322.25 $321.57 0
10:42 AM $322.25 Up $0.00 $322.25 $321.57 0
10:40 AM $322.23 Down $ -0.31 $322.73 $322.23 600
10:40 AM $322.23 Up $0.00 $322.73 $322.23 0
10:39 AM $322.54 Up $0.16 $322.55 $322.54 200
10:38 AM $322.38 Down $ -1.42 $323.23 $322.38 1,100
10:35 AM $323.80 Up $0.66 $323.80 $323.66 1,100
10:35 AM $323.80 Up $0.00 $323.80 $323.66 0
10:35 AM $323.80 Up $0.00 $323.80 $323.66 0
10:31 AM $323.14 Down $ -0.26 $323.40 $323.14 1,000
10:31 AM $323.14 Up $0.00 $323.40 $323.14 0
10:31 AM $323.14 Up $0.00 $323.40 $323.14 0
10:31 AM $323.14 Up $0.00 $323.40 $323.14 0
10:29 AM $323.40 Up $0.71 $323.62 $322.82 1,600
10:29 AM $323.40 Up $0.00 $323.62 $322.82 0
10:28 AM $322.69 Up $0.69 $322.69 $322.00 600
10:27 AM $322.00 Up $0.20 $322.00 $322.00 300
10:26 AM $321.80 Up $0.76 $321.80 $321.16 1,600
10:24 AM $321.04 Up $0.26 $321.04 $321.04 200
10:24 AM $321.04 Up $0.00 $321.04 $321.04 0
10:23 AM $320.78 Down $ -0.02 $320.78 $320.78 100
10:21 AM $320.80 Down $ -0.19 $321.00 $320.80 400
10:21 AM $320.80 Up $0.00 $321.00 $320.80 0
10:20 AM $320.99 Down $ -0.21 $321.11 $320.99 500
10:19 AM $321.20 Up $0.04 $321.34 $321.20 300
10:18 AM $321.16 Up $0.00 $321.16 $321.16 200
10:17 AM $321.16 Up $0.00 $321.46 $321.16 600
10:13 AM $321.16 Down $ -0.01 $321.16 $321.16 200
10:13 AM $321.16 Up $0.00 $321.16 $321.16 0
10:13 AM $321.16 Up $0.00 $321.16 $321.16 0
10:13 AM $321.16 Up $0.00 $321.16 $321.16 0
10:12 AM $321.17 Up $0.00 $321.17 $321.17 300
10:11 AM $321.17 Up $0.07 $321.17 $321.17 100
10:10 AM $321.10 Down $ -1.10 $322.19 $321.10 1,000
10:09 AM $322.20 Down $ -1.14 $322.42 $322.20 400
10:08 AM $323.34 Up $0.09 $323.34 $322.66 300
10:05 AM $323.25 Up $0.45 $323.25 $322.55 1,200
10:05 AM $323.25 Up $0.00 $323.25 $322.55 0
10:05 AM $323.25 Up $0.00 $323.25 $322.55 0
10:04 AM $322.80 Down $ -0.20 $323.92 $322.80 800
10:02 AM $323.00 Up $0.01 $323.00 $323.00 100
10:02 AM $323.00 Up $0.00 $323.00 $323.00 0
10:00 AM $322.99 Up $0.00 $322.99 $322.99 100
10:00 AM $322.99 Up $0.00 $322.99 $322.99 0
09:59 AM $322.99 Up $0.00 $322.99 $322.98 300
09:58 AM $322.99 Up $1.61 $322.99 $321.65 500
09:57 AM $321.38 Up $1.42 $321.38 $320.84 1,500
09:56 AM $319.96 Down $ -0.52 $319.96 $319.96 100
09:55 AM $320.48 Up $0.54 $320.48 $320.48 100
09:49 AM $319.94 Down $ -0.06 $320.64 $319.94 300
09:49 AM $319.94 Up $0.00 $320.64 $319.94 0
09:49 AM $319.94 Up $0.00 $320.64 $319.94 0
09:49 AM $319.94 Up $0.00 $320.64 $319.94 0
09:49 AM $319.94 Up $0.00 $320.64 $319.94 0
09:49 AM $319.94 Up $0.00 $320.64 $319.94 0
09:47 AM $320.00 Up $0.00 $320.00 $319.52 500
09:47 AM $320.00 Up $0.00 $320.00 $319.52 0
09:46 AM $320.00 Down $ -1.51 $320.90 $320.00 1,100
09:42 AM $321.51 Down $ -0.49 $321.75 $321.40 600
09:42 AM $321.51 Up $0.00 $321.75 $321.40 0
09:42 AM $321.51 Up $0.00 $321.75 $321.40 0
09:42 AM $321.51 Up $0.00 $321.75 $321.40 0
09:41 AM $322.00 Down $ -0.05 $322.00 $322.00 200
09:40 AM $322.05 Up $0.04 $322.50 $322.02 1,000
09:38 AM $322.01 Up $0.00 $322.04 $322.01 300
09:38 AM $322.01 Up $0.00 $322.04 $322.01 0
09:37 AM $322.01 Down $ -0.45 $322.01 $322.00 400
09:36 AM $322.46 Down $ -0.79 $322.50 $322.45 900
09:32 AM $323.25 Down $ -1.00 $324.25 $323.25 1,200
09:32 AM $323.25 Up $0.00 $324.25 $323.25 0
09:32 AM $323.25 Up $0.00 $324.25 $323.25 0
09:32 AM $323.25 Up $0.00 $324.25 $323.25 0
09:30 AM $324.25 Up $3.40 $324.50 $321.92 1,300
09:30 AM $324.25 Up $0.00 $324.50 $321.92 0
Previous close $320.85

One month history

Date Closing Opening High Low Volume
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 $323.21 $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
Graphs are not available, please refer to the detailed table