Find a quote
BOMBARDIER INC., CL. B, SV
334.25 Down -5.23 (-1.56 %)
Delayed : 2026/07/10 10:36:34
- Previous close $339.48
- Opening $339.15
- Today High $339.15
- Today Low $329.74
- Price Bid $333.89
- Price Ask $333.89
- 52 Weeks High $347.99
- 52 Weeks Low $147.61
- Size Bid 3
- Size Ask 1
- Volume 84,403
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:36 AM | $334.25 | Up $1.97 | $334.25 | $333.28 | 700 |
| 10:35 AM | $332.28 | Down $ -1.17 | $333.27 | $332.28 | 1,000 |
| 10:33 AM | $333.45 | Down $ -0.36 | $333.45 | $333.45 | 100 |
| 10:33 AM | $333.45 | Up $0.00 | $333.45 | $333.45 | 0 |
| 10:32 AM | $333.81 | Down $ -0.44 | $334.39 | $333.81 | 1,800 |
| 10:31 AM | $334.25 | Down $ -0.51 | $334.65 | $333.76 | 3,400 |
| 10:30 AM | $334.77 | Down $ -0.31 | $335.36 | $334.46 | 11,800 |
| 10:29 AM | $335.07 | Up $1.58 | $335.36 | $333.63 | 3,100 |
| 10:27 AM | $333.49 | Up $0.67 | $333.49 | $333.29 | 500 |
| 10:27 AM | $333.49 | Up $0.00 | $333.49 | $333.29 | 0 |
| 10:26 AM | $332.82 | Up $0.05 | $333.26 | $332.82 | 700 |
| 10:25 AM | $332.77 | Down $ -1.61 | $333.80 | $332.77 | 1,300 |
| 10:20 AM | $334.38 | Up $0.38 | $334.38 | $334.38 | 100 |
| 10:20 AM | $334.38 | Up $0.00 | $334.38 | $334.38 | 0 |
| 10:20 AM | $334.38 | Up $0.00 | $334.38 | $334.38 | 0 |
| 10:20 AM | $334.38 | Up $0.00 | $334.38 | $334.38 | 0 |
| 10:20 AM | $334.38 | Up $0.00 | $334.38 | $334.38 | 0 |
| 10:19 AM | $334.00 | Up $0.10 | $334.00 | $334.00 | 300 |
| 10:18 AM | $333.90 | Up $0.11 | $333.90 | $333.90 | 100 |
| 10:17 AM | $333.79 | Up $0.80 | $333.79 | $333.20 | 1,000 |
| 10:11 AM | $332.99 | Up $0.26 | $332.99 | $331.55 | 2,600 |
| 10:11 AM | $332.99 | Up $0.00 | $332.99 | $331.55 | 0 |
| 10:11 AM | $332.99 | Up $0.00 | $332.99 | $331.55 | 0 |
| 10:11 AM | $332.99 | Up $0.00 | $332.99 | $331.55 | 0 |
| 10:11 AM | $332.99 | Up $0.00 | $332.99 | $331.55 | 0 |
| 10:11 AM | $332.99 | Up $0.00 | $332.99 | $331.55 | 0 |
| 10:09 AM | $332.73 | Up $0.34 | $332.73 | $332.45 | 300 |
| 10:09 AM | $332.73 | Up $0.00 | $332.73 | $332.45 | 0 |
| 10:07 AM | $332.39 | Up $0.89 | $332.39 | $331.90 | 500 |
| 10:07 AM | $332.39 | Up $0.00 | $332.39 | $331.90 | 0 |
| 10:05 AM | $331.50 | Up $0.70 | $331.50 | $331.44 | 400 |
| 10:05 AM | $331.50 | Up $0.00 | $331.50 | $331.44 | 0 |
| 10:04 AM | $330.80 | Up $0.35 | $330.80 | $330.80 | 100 |
| 10:03 AM | $330.45 | Down $ -1.04 | $331.01 | $330.45 | 600 |
| 10:02 AM | $331.49 | Up $0.49 | $331.49 | $331.28 | 400 |
| 10:01 AM | $331.00 | Up $0.82 | $331.00 | $331.00 | 700 |
| 09:59 AM | $330.18 | Up $0.44 | $331.19 | $330.18 | 900 |
| 09:59 AM | $330.18 | Up $0.00 | $331.19 | $330.18 | 0 |
| 09:58 AM | $329.74 | Down $ -0.26 | $330.38 | $329.74 | 200 |
| 09:57 AM | $330.00 | Down $ -0.12 | $331.27 | $330.00 | 5,800 |
| 09:56 AM | $330.12 | Down $ -0.10 | $330.50 | $330.12 | 900 |
| 09:55 AM | $330.22 | Down $ -3.18 | $333.09 | $330.22 | 6,500 |
| 09:54 AM | $333.40 | Down $ -0.03 | $333.41 | $333.40 | 300 |
| 09:53 AM | $333.43 | Down $ -1.56 | $334.03 | $333.43 | 1,100 |
| 09:52 AM | $334.99 | Up $0.75 | $334.99 | $334.80 | 400 |
| 09:51 AM | $334.24 | Up $0.24 | $334.48 | $333.95 | 1,100 |
| 09:49 AM | $334.00 | Up $0.00 | $334.00 | $334.00 | 100 |
| 09:49 AM | $334.00 | Up $0.00 | $334.00 | $334.00 | 0 |
| 09:48 AM | $334.00 | Up $1.96 | $334.13 | $332.90 | 1,400 |
| 09:45 AM | $332.04 | Up $0.99 | $332.99 | $332.04 | 900 |
| 09:45 AM | $332.04 | Up $0.00 | $332.99 | $332.04 | 0 |
| 09:45 AM | $332.04 | Up $0.00 | $332.99 | $332.04 | 0 |
| 09:43 AM | $331.05 | Up $0.04 | $332.08 | $331.00 | 1,100 |
| 09:43 AM | $331.05 | Up $0.00 | $332.08 | $331.00 | 0 |
| 09:42 AM | $331.01 | Up $0.01 | $331.63 | $330.99 | 900 |
| 09:41 AM | $331.00 | Down $ -1.00 | $332.30 | $330.99 | 2,100 |
| 09:40 AM | $332.00 | Down $ -1.40 | $333.40 | $332.00 | 3,900 |
| 09:39 AM | $333.40 | Down $ -1.60 | $335.00 | $333.40 | 1,500 |
| 09:38 AM | $335.00 | Down $ -1.19 | $337.99 | $335.00 | 11,400 |
| 09:32 AM | $336.19 | Down $ -0.86 | $336.19 | $336.19 | 100 |
| 09:32 AM | $336.19 | Up $0.00 | $336.19 | $336.19 | 0 |
| 09:32 AM | $336.19 | Up $0.00 | $336.19 | $336.19 | 0 |
| 09:32 AM | $336.19 | Up $0.00 | $336.19 | $336.19 | 0 |
| 09:32 AM | $336.19 | Up $0.00 | $336.19 | $336.19 | 0 |
| 09:32 AM | $336.19 | Up $0.00 | $336.19 | $336.19 | 0 |
| 09:30 AM | $337.05 | Down $ -2.43 | $339.15 | $337.05 | 7,700 |
| 09:30 AM | $337.05 | Up $0.00 | $339.15 | $337.05 | 0 |
| Previous close | $339.48 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 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 |
Graphs are not available, please refer to the detailed table