Find a quote
BOMBARDIER INC., CL. B, SV
306.44 Up 0.61 (0.20 %)
Delayed : 2026/06/10 11:07:11
- Previous close $305.83
- Opening $300.61
- Today High $308.46
- Today Low $298.03
- Price Bid $305.30
- Price Ask $305.30
- 52 Weeks High $329.16
- 52 Weeks Low $101.25
- Size Bid 2
- Size Ask 2
- Volume 47,622
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 11:07 AM | $306.44 | Up $0.44 | $306.44 | $306.02 | 300 |
| 11:06 AM | $306.00 | Up $0.00 | $306.00 | $305.71 | 600 |
| 11:05 AM | $306.00 | Up $0.73 | $306.00 | $305.18 | 1,500 |
| 11:03 AM | $305.27 | Up $0.18 | $305.27 | $305.10 | 500 |
| 11:03 AM | $305.27 | Up $0.00 | $305.27 | $305.10 | 0 |
| 11:01 AM | $305.09 | Up $0.39 | $305.09 | $305.08 | 400 |
| 11:01 AM | $305.09 | Up $0.00 | $305.09 | $305.08 | 0 |
| 10:59 AM | $304.70 | Down $ -0.39 | $304.71 | $304.70 | 400 |
| 10:59 AM | $304.70 | Up $0.00 | $304.71 | $304.70 | 0 |
| 10:58 AM | $305.09 | Up $0.26 | $305.13 | $304.83 | 400 |
| 10:57 AM | $304.83 | Down $ -0.12 | $304.86 | $304.41 | 500 |
| 10:56 AM | $304.95 | Down $ -0.62 | $304.95 | $304.95 | 100 |
| 10:55 AM | $305.57 | Down $ -0.76 | $305.57 | $305.57 | 100 |
| 10:53 AM | $306.33 | Up $0.62 | $306.50 | $306.15 | 1,300 |
| 10:53 AM | $306.33 | Up $0.00 | $306.50 | $306.15 | 0 |
| 10:52 AM | $305.71 | Down $ -0.79 | $306.93 | $305.71 | 2,500 |
| 10:51 AM | $306.50 | Down $ -0.38 | $306.88 | $306.50 | 800 |
| 10:49 AM | $306.89 | Up $0.00 | $306.89 | $306.89 | 100 |
| 10:49 AM | $306.89 | Up $0.00 | $306.89 | $306.89 | 0 |
| 10:48 AM | $306.89 | Down $ -0.47 | $306.89 | $306.89 | 100 |
| 10:47 AM | $307.35 | Up $0.00 | $307.35 | $307.35 | 100 |
| 10:46 AM | $307.35 | Up $0.53 | $307.35 | $307.35 | 200 |
| 10:45 AM | $306.82 | Down $ -0.37 | $307.55 | $306.82 | 600 |
| 10:43 AM | $307.19 | Up $0.20 | $307.23 | $306.99 | 800 |
| 10:43 AM | $307.19 | Up $0.00 | $307.23 | $306.99 | 0 |
| 10:42 AM | $306.99 | Up $0.96 | $306.99 | $306.03 | 1,300 |
| 10:37 AM | $306.03 | Down $ -0.09 | $306.03 | $304.99 | 500 |
| 10:37 AM | $306.03 | Up $0.00 | $306.03 | $304.99 | 0 |
| 10:37 AM | $306.03 | Up $0.00 | $306.03 | $304.99 | 0 |
| 10:37 AM | $306.03 | Up $0.00 | $306.03 | $304.99 | 0 |
| 10:37 AM | $306.03 | Up $0.00 | $306.03 | $304.99 | 0 |
| 10:34 AM | $306.12 | Up $1.10 | $306.12 | $306.09 | 500 |
| 10:34 AM | $306.12 | Up $0.00 | $306.12 | $306.09 | 0 |
| 10:34 AM | $306.12 | Up $0.00 | $306.12 | $306.09 | 0 |
| 10:31 AM | $305.02 | Down $ -1.38 | $305.02 | $305.02 | 100 |
| 10:31 AM | $305.02 | Up $0.00 | $305.02 | $305.02 | 0 |
| 10:31 AM | $305.02 | Up $0.00 | $305.02 | $305.02 | 0 |
| 10:30 AM | $306.40 | Up $1.16 | $306.42 | $305.68 | 400 |
| 10:27 AM | $305.24 | Down $ -0.16 | $305.24 | $305.24 | 100 |
| 10:27 AM | $305.24 | Up $0.00 | $305.24 | $305.24 | 0 |
| 10:27 AM | $305.24 | Up $0.00 | $305.24 | $305.24 | 0 |
| 10:26 AM | $305.40 | Up $0.16 | $305.50 | $305.24 | 1,500 |
| 10:25 AM | $305.24 | Up $0.59 | $305.25 | $304.71 | 900 |
| 10:24 AM | $304.65 | Down $ -0.06 | $304.65 | $304.65 | 900 |
| 10:23 AM | $304.71 | Up $1.01 | $304.71 | $303.70 | 1,800 |
| 10:21 AM | $303.70 | Down $ -0.44 | $304.71 | $303.70 | 2,000 |
| 10:21 AM | $303.70 | Up $0.00 | $304.71 | $303.70 | 0 |
| 10:20 AM | $304.13 | Down $ -0.11 | $304.13 | $303.73 | 1,100 |
| 10:17 AM | $304.24 | Down $ -0.89 | $304.45 | $304.24 | 400 |
| 10:17 AM | $304.24 | Up $0.00 | $304.45 | $304.24 | 0 |
| 10:17 AM | $304.24 | Up $0.00 | $304.45 | $304.24 | 0 |
| 10:15 AM | $305.14 | Down $ -0.70 | $305.14 | $305.14 | 100 |
| 10:15 AM | $305.14 | Up $0.00 | $305.14 | $305.14 | 0 |
| 10:14 AM | $305.84 | Down $ -0.09 | $305.84 | $305.05 | 400 |
| 10:13 AM | $305.93 | Up $0.43 | $305.93 | $305.41 | 200 |
| 10:12 AM | $305.50 | Up $0.09 | $305.73 | $305.38 | 300 |
| 10:10 AM | $305.41 | Down $ -0.29 | $305.50 | $305.41 | 400 |
| 10:10 AM | $305.41 | Up $0.00 | $305.50 | $305.41 | 0 |
| 10:09 AM | $305.70 | Up $0.21 | $305.70 | $305.63 | 200 |
| 10:08 AM | $305.49 | Down $ -0.97 | $305.49 | $305.49 | 100 |
| 10:06 AM | $306.46 | Down $ -0.08 | $306.46 | $305.50 | 1,000 |
| 10:06 AM | $306.46 | Up $0.00 | $306.46 | $305.50 | 0 |
| 10:04 AM | $306.54 | Down $ -0.06 | $306.54 | $306.54 | 100 |
| 10:04 AM | $306.54 | Up $0.00 | $306.54 | $306.54 | 0 |
| 10:03 AM | $306.60 | Up $0.00 | $306.60 | $306.60 | 100 |
| 10:02 AM | $306.60 | Down $ -0.30 | $306.88 | $306.60 | 600 |
| 09:59 AM | $306.91 | Up $0.11 | $306.91 | $306.91 | 100 |
| 09:59 AM | $306.91 | Up $0.00 | $306.91 | $306.91 | 0 |
| 09:59 AM | $306.91 | Up $0.00 | $306.91 | $306.91 | 0 |
| 09:58 AM | $306.79 | Down $ -0.72 | $307.68 | $306.79 | 800 |
| 09:56 AM | $307.52 | Up $0.00 | $307.52 | $307.52 | 200 |
| 09:56 AM | $307.52 | Up $0.00 | $307.52 | $307.52 | 0 |
| 09:55 AM | $307.52 | Down $ -0.49 | $307.52 | $307.52 | 200 |
| 09:53 AM | $308.00 | Up $0.34 | $308.00 | $307.42 | 1,000 |
| 09:53 AM | $308.00 | Up $0.00 | $308.00 | $307.42 | 0 |
| 09:51 AM | $307.66 | Down $ -0.80 | $308.43 | $307.66 | 400 |
| 09:51 AM | $307.66 | Up $0.00 | $308.43 | $307.66 | 0 |
| 09:50 AM | $308.46 | Up $1.66 | $308.46 | $308.46 | 100 |
| 09:49 AM | $306.80 | Up $0.00 | $306.80 | $306.80 | 200 |
| 09:47 AM | $306.80 | Up $0.80 | $306.80 | $306.50 | 200 |
| 09:47 AM | $306.80 | Up $0.00 | $306.80 | $306.50 | 0 |
| 09:46 AM | $306.00 | Up $0.89 | $306.00 | $305.00 | 1,400 |
| 09:45 AM | $305.11 | Down $ -0.87 | $305.11 | $305.11 | 100 |
| 09:44 AM | $305.98 | Up $0.99 | $305.98 | $304.90 | 1,600 |
| 09:43 AM | $304.99 | Up $0.10 | $304.99 | $304.98 | 500 |
| 09:41 AM | $304.89 | Up $0.52 | $304.89 | $304.89 | 100 |
| 09:41 AM | $304.89 | Up $0.00 | $304.89 | $304.89 | 0 |
| 09:39 AM | $304.37 | Down $ -0.86 | $305.97 | $304.37 | 2,900 |
| 09:39 AM | $304.37 | Up $0.00 | $305.97 | $304.37 | 0 |
| 09:38 AM | $305.23 | Up $0.81 | $305.23 | $305.22 | 200 |
| 09:37 AM | $304.42 | Up $1.12 | $304.42 | $304.42 | 100 |
| 09:36 AM | $303.30 | Up $2.34 | $303.50 | $301.97 | 2,000 |
| 09:35 AM | $300.96 | Up $0.69 | $300.96 | $300.96 | 200 |
| 09:34 AM | $300.27 | Up $2.24 | $300.32 | $299.14 | 1,300 |
| 09:33 AM | $298.03 | Down $ -1.97 | $299.50 | $298.03 | 300 |
| 09:32 AM | $300.00 | Down $ -1.11 | $301.10 | $300.00 | 1,800 |
| 09:31 AM | $301.11 | Up $0.89 | $301.11 | $300.24 | 300 |
| 09:30 AM | $300.22 | Down $ -5.61 | $300.61 | $300.22 | 3,000 |
| Previous close | $305.83 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table