Find a quote
BOMBARDIER INC., CL. B, SV
306.67 Up 1.63 (0.53 %)
Delayed : 2026/06/08 10:45:12
- Previous close $305.04
- Opening $310.00
- Today High $311.00
- Today Low $303.37
- Price Bid $305.83
- Price Ask $305.83
- 52 Weeks High $329.16
- 52 Weeks Low $98.42
- Size Bid 1
- Size Ask 3
- Volume 58,493
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:45 AM | $306.42 | Down $ -0.25 | $306.91 | $306.42 | 1,000 |
| 10:43 AM | $306.67 | Up $0.32 | $306.67 | $306.67 | 100 |
| 10:43 AM | $306.67 | Up $0.00 | $306.67 | $306.67 | 0 |
| 10:42 AM | $306.35 | Down $ -0.13 | $306.49 | $305.96 | 1,600 |
| 10:39 AM | $306.48 | Up $0.37 | $307.00 | $306.12 | 1,800 |
| 10:39 AM | $306.48 | Up $0.00 | $307.00 | $306.12 | 0 |
| 10:39 AM | $306.48 | Up $0.00 | $307.00 | $306.12 | 0 |
| 10:38 AM | $306.12 | Down $ -0.38 | $306.12 | $306.12 | 100 |
| 10:36 AM | $306.50 | Up $0.42 | $306.50 | $305.87 | 1,000 |
| 10:36 AM | $306.50 | Up $0.00 | $306.50 | $305.87 | 0 |
| 10:35 AM | $306.08 | Up $0.25 | $306.08 | $306.08 | 100 |
| 10:34 AM | $305.83 | Up $1.46 | $306.00 | $304.66 | 2,200 |
| 10:31 AM | $304.37 | Up $0.24 | $304.38 | $304.30 | 400 |
| 10:31 AM | $304.37 | Up $0.00 | $304.38 | $304.30 | 0 |
| 10:31 AM | $304.37 | Up $0.00 | $304.38 | $304.30 | 0 |
| 10:30 AM | $304.13 | Up $0.63 | $304.13 | $303.90 | 400 |
| 10:29 AM | $303.50 | Down $ -0.15 | $303.65 | $303.37 | 1,600 |
| 10:28 AM | $303.65 | Down $ -0.58 | $303.65 | $303.65 | 100 |
| 10:25 AM | $304.23 | Up $0.03 | $304.24 | $304.23 | 200 |
| 10:25 AM | $304.23 | Up $0.00 | $304.24 | $304.23 | 0 |
| 10:25 AM | $304.23 | Up $0.00 | $304.24 | $304.23 | 0 |
| 10:24 AM | $304.20 | Down $ -0.31 | $304.30 | $304.11 | 1,500 |
| 10:19 AM | $304.51 | Down $ -0.49 | $304.51 | $304.50 | 1,300 |
| 10:19 AM | $304.51 | Up $0.00 | $304.51 | $304.50 | 0 |
| 10:19 AM | $304.51 | Up $0.00 | $304.51 | $304.50 | 0 |
| 10:19 AM | $304.51 | Up $0.00 | $304.51 | $304.50 | 0 |
| 10:19 AM | $304.51 | Up $0.00 | $304.51 | $304.50 | 0 |
| 10:17 AM | $305.00 | Down $ -0.94 | $305.18 | $304.51 | 3,400 |
| 10:17 AM | $305.00 | Up $0.00 | $305.18 | $304.51 | 0 |
| 10:16 AM | $305.94 | Up $0.05 | $306.00 | $305.94 | 700 |
| 10:15 AM | $305.89 | Down $ -0.41 | $306.76 | $305.89 | 400 |
| 10:14 AM | $306.30 | Up $0.07 | $306.30 | $306.01 | 400 |
| 10:13 AM | $306.23 | Down $ -0.78 | $306.75 | $306.00 | 4,100 |
| 10:12 AM | $307.01 | Down $ -0.68 | $307.50 | $307.00 | 700 |
| 10:11 AM | $307.69 | Down $ -0.55 | $307.71 | $307.68 | 500 |
| 10:10 AM | $308.24 | Up $0.24 | $308.24 | $307.74 | 800 |
| 10:08 AM | $308.00 | Down $ -0.09 | $308.09 | $307.78 | 800 |
| 10:08 AM | $308.00 | Up $0.00 | $308.09 | $307.78 | 0 |
| 10:05 AM | $308.09 | Down $ -0.53 | $308.47 | $308.09 | 300 |
| 10:05 AM | $308.09 | Up $0.00 | $308.47 | $308.09 | 0 |
| 10:05 AM | $308.09 | Up $0.00 | $308.47 | $308.09 | 0 |
| 10:04 AM | $308.62 | Down $ -0.88 | $309.33 | $308.62 | 1,500 |
| 10:03 AM | $309.50 | Down $ -0.01 | $309.50 | $309.50 | 700 |
| 10:02 AM | $309.51 | Down $ -0.11 | $309.51 | $309.51 | 100 |
| 10:01 AM | $309.62 | Up $1.11 | $309.62 | $309.14 | 900 |
| 10:00 AM | $308.51 | Down $ -0.07 | $308.95 | $308.50 | 800 |
| 09:57 AM | $308.58 | Down $ -1.04 | $309.04 | $308.58 | 1,400 |
| 09:57 AM | $308.58 | Up $0.00 | $309.04 | $308.58 | 0 |
| 09:57 AM | $308.58 | Up $0.00 | $309.04 | $308.58 | 0 |
| 09:55 AM | $309.62 | Down $ -0.32 | $309.62 | $309.62 | 100 |
| 09:55 AM | $309.62 | Up $0.00 | $309.62 | $309.62 | 0 |
| 09:54 AM | $309.94 | Up $0.14 | $310.94 | $309.92 | 500 |
| 09:49 AM | $309.80 | Down $ -0.81 | $309.95 | $309.60 | 800 |
| 09:49 AM | $309.80 | Up $0.00 | $309.95 | $309.60 | 0 |
| 09:49 AM | $309.80 | Up $0.00 | $309.95 | $309.60 | 0 |
| 09:49 AM | $309.80 | Up $0.00 | $309.95 | $309.60 | 0 |
| 09:49 AM | $309.80 | Up $0.00 | $309.95 | $309.60 | 0 |
| 09:48 AM | $310.61 | Up $0.01 | $310.61 | $310.60 | 200 |
| 09:47 AM | $310.60 | Up $0.03 | $310.60 | $310.60 | 100 |
| 09:46 AM | $310.58 | Up $0.81 | $310.59 | $309.64 | 1,600 |
| 09:45 AM | $309.76 | Down $ -0.76 | $311.00 | $309.69 | 3,600 |
| 09:43 AM | $310.52 | Up $1.59 | $310.52 | $309.40 | 1,600 |
| 09:43 AM | $310.52 | Up $0.00 | $310.52 | $309.40 | 0 |
| 09:42 AM | $308.93 | Down $ -0.87 | $308.93 | $308.47 | 900 |
| 09:41 AM | $309.80 | Up $2.74 | $309.80 | $307.82 | 200 |
| 09:40 AM | $307.07 | Down $ -3.44 | $309.27 | $307.07 | 900 |
| 09:39 AM | $310.51 | Up $0.91 | $310.51 | $307.98 | 1,800 |
| 09:38 AM | $309.60 | Up $1.65 | $309.60 | $309.60 | 300 |
| 09:36 AM | $307.95 | Up $0.33 | $309.09 | $307.94 | 600 |
| 09:36 AM | $307.95 | Up $0.00 | $309.09 | $307.94 | 0 |
| 09:35 AM | $307.62 | Up $1.34 | $307.62 | $307.04 | 800 |
| 09:34 AM | $306.28 | Down $ -2.72 | $307.96 | $306.00 | 3,000 |
| 09:33 AM | $309.00 | Up $1.99 | $309.27 | $307.15 | 600 |
| 09:32 AM | $307.01 | Up $0.65 | $307.95 | $307.00 | 1,500 |
| 09:31 AM | $306.36 | Down $ -3.36 | $309.71 | $306.36 | 1,400 |
| 09:30 AM | $309.72 | Up $4.68 | $310.00 | $309.72 | 4,300 |
| Previous close | $305.04 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 06/05/2026 | $296.66 | $294.31 | $297.04 | $288.70 | 256,600 |
| 05/05/2026 | $283.90 | $283.15 | $285.51 | $281.42 | 193,100 |
| 04/05/2026 | $279.39 | $281.17 | $283.08 | $278.09 | 224,100 |
| 01/05/2026 | $285.83 | $287.26 | $290.48 | $283.97 | 217,700 |
| 30/04/2026 | $288.64 | $278.92 | $288.90 | $278.16 | 615,000 |
| 29/04/2026 | $239.31 | $236.51 | $239.85 | $236.51 | 157,600 |
| 28/04/2026 | $235.80 | $237.74 | $239.86 | $235.48 | 167,700 |
| 27/04/2026 | $239.64 | $240.00 | $240.32 | $236.66 | 168,800 |
| 24/04/2026 | $242.46 | $243.82 | $243.82 | $241.77 | 98,700 |
Graphs are not available, please refer to the detailed table