Find a quote
BOMBARDIER INC., CL. B, SV
274.06 Up 7.29 (2.66 %)
Delayed : 2026/05/20 10:31:02
- Previous close $266.77
- Opening $270.22
- Today High $274.58
- Today Low $268.60
- Price Bid $273.97
- Price Ask $273.97
- 52 Weeks High $299.00
- 52 Weeks Low $88.59
- Size Bid 1
- Size Ask 1
- Volume 50,091
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 10:31 AM | $274.93 | Up $1.43 | $274.93 | $273.88 | 2,900 |
| 10:30 AM | $273.50 | Up $0.03 | $273.92 | $273.50 | 400 |
| 10:29 AM | $273.47 | Down $ -0.93 | $274.18 | $273.47 | 2,400 |
| 10:28 AM | $274.40 | Up $0.01 | $274.40 | $274.40 | 100 |
| 10:27 AM | $274.39 | Up $0.55 | $274.41 | $274.39 | 200 |
| 10:25 AM | $273.84 | Down $ -0.52 | $273.84 | $273.84 | 100 |
| 10:25 AM | $273.84 | Up $0.00 | $273.84 | $273.84 | 0 |
| 10:24 AM | $274.36 | Down $ -0.20 | $274.36 | $273.77 | 300 |
| 10:23 AM | $274.56 | Up $0.00 | $274.56 | $273.96 | 600 |
| 10:20 AM | $274.56 | Up $0.32 | $274.56 | $274.11 | 2,000 |
| 10:20 AM | $274.56 | Up $0.00 | $274.56 | $274.11 | 0 |
| 10:20 AM | $274.56 | Up $0.00 | $274.56 | $274.11 | 0 |
| 10:17 AM | $274.24 | Up $0.19 | $274.24 | $274.24 | 100 |
| 10:17 AM | $274.24 | Up $0.00 | $274.24 | $274.24 | 0 |
| 10:17 AM | $274.24 | Up $0.00 | $274.24 | $274.24 | 0 |
| 10:16 AM | $274.05 | Up $0.82 | $274.05 | $273.35 | 400 |
| 10:14 AM | $273.23 | Up $0.25 | $273.23 | $272.96 | 600 |
| 10:14 AM | $273.23 | Up $0.00 | $273.23 | $272.96 | 0 |
| 10:13 AM | $272.98 | Up $0.03 | $272.98 | $272.47 | 1,100 |
| 10:12 AM | $272.95 | Down $ -0.51 | $272.99 | $272.95 | 800 |
| 10:11 AM | $273.46 | Up $0.05 | $273.46 | $273.12 | 1,900 |
| 10:10 AM | $273.41 | Down $ -0.41 | $274.00 | $273.41 | 400 |
| 10:09 AM | $273.82 | Down $ -0.16 | $274.58 | $273.82 | 1,600 |
| 10:07 AM | $273.98 | Up $0.76 | $273.98 | $273.23 | 800 |
| 10:07 AM | $273.98 | Up $0.00 | $273.98 | $273.23 | 0 |
| 10:06 AM | $273.22 | Up $0.52 | $273.22 | $273.22 | 100 |
| 10:05 AM | $272.70 | Down $ -1.38 | $273.22 | $272.32 | 1,700 |
| 10:04 AM | $274.08 | Up $0.48 | $274.08 | $274.04 | 200 |
| 10:03 AM | $273.60 | Down $ -0.57 | $274.00 | $273.60 | 800 |
| 10:01 AM | $274.17 | Up $0.02 | $274.17 | $274.17 | 200 |
| 10:01 AM | $274.17 | Up $0.00 | $274.17 | $274.17 | 0 |
| 10:00 AM | $274.15 | Up $1.22 | $274.15 | $274.15 | 200 |
| 09:59 AM | $272.93 | Up $0.93 | $274.16 | $272.27 | 10,500 |
| 09:58 AM | $272.00 | Up $0.42 | $272.05 | $270.96 | 2,100 |
| 09:57 AM | $271.58 | Down $ -0.01 | $271.58 | $271.56 | 300 |
| 09:56 AM | $271.59 | Up $0.23 | $271.59 | $271.41 | 300 |
| 09:54 AM | $271.36 | Down $ -0.24 | $271.36 | $271.36 | 200 |
| 09:54 AM | $271.36 | Up $0.00 | $271.36 | $271.36 | 0 |
| 09:48 AM | $271.60 | Up $0.61 | $271.60 | $271.52 | 300 |
| 09:48 AM | $271.60 | Up $0.00 | $271.60 | $271.52 | 0 |
| 09:48 AM | $271.60 | Up $0.00 | $271.60 | $271.52 | 0 |
| 09:48 AM | $271.60 | Up $0.00 | $271.60 | $271.52 | 0 |
| 09:48 AM | $271.60 | Up $0.00 | $271.60 | $271.52 | 0 |
| 09:48 AM | $271.60 | Up $0.00 | $271.60 | $271.52 | 0 |
| 09:47 AM | $270.99 | Up $0.06 | $271.00 | $270.99 | 200 |
| 09:46 AM | $270.93 | Up $0.63 | $270.94 | $270.93 | 200 |
| 09:45 AM | $270.30 | Up $1.11 | $270.30 | $270.25 | 600 |
| 09:44 AM | $269.19 | Down $ -0.91 | $270.20 | $269.19 | 500 |
| 09:43 AM | $270.10 | Down $ -0.41 | $270.10 | $270.10 | 1,700 |
| 09:42 AM | $270.51 | Down $ -1.18 | $271.00 | $270.51 | 600 |
| 09:39 AM | $271.69 | Down $ -0.66 | $271.76 | $271.49 | 1,100 |
| 09:39 AM | $271.69 | Up $0.00 | $271.76 | $271.49 | 0 |
| 09:39 AM | $271.69 | Up $0.00 | $271.76 | $271.49 | 0 |
| 09:38 AM | $272.35 | Down $ -0.26 | $273.26 | $272.35 | 2,500 |
| 09:37 AM | $272.61 | Up $0.00 | $272.61 | $272.48 | 500 |
| 09:36 AM | $272.61 | Up $0.36 | $272.61 | $272.61 | 100 |
| 09:35 AM | $272.25 | Up $0.25 | $272.25 | $271.99 | 1,000 |
| 09:34 AM | $272.00 | Up $0.00 | $272.00 | $272.00 | 200 |
| 09:33 AM | $272.00 | Up $0.98 | $272.00 | $271.63 | 1,800 |
| 09:32 AM | $271.02 | Up $1.99 | $271.65 | $270.50 | 700 |
| 09:31 AM | $269.03 | Up $0.43 | $271.73 | $269.03 | 1,700 |
| 09:30 AM | $268.60 | Up $1.83 | $270.95 | $268.60 | 2,500 |
| Previous close | $266.77 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 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 |
| 23/04/2026 | $245.72 | $250.56 | $251.11 | $245.08 | 215,600 |
| 22/04/2026 | $250.59 | $249.86 | $251.79 | $249.24 | 125,800 |
| 21/04/2026 | $256.90 | $256.66 | $259.37 | $255.11 | 174,700 |
| 20/04/2026 | $262.84 | $264.51 | $265.02 | $262.23 | 76,800 |
| 17/04/2026 | $267.00 | $266.54 | $268.55 | $264.58 | 196,100 |
| 16/04/2026 | $260.33 | $256.00 | $261.58 | $256.00 | 199,800 |
| 15/04/2026 | $269.00 | $272.00 | $272.24 | $266.83 | 200,900 |
| 14/04/2026 | $278.01 | $273.71 | $278.25 | $272.61 | 256,600 |
| 13/04/2026 | $257.17 | $255.27 | $257.42 | $253.19 | 168,700 |
| 10/04/2026 | $258.02 | $255.75 | $258.72 | $255.17 | 109,400 |
| 09/04/2026 | $260.54 | $262.17 | $263.43 | $258.96 | 192,600 |
| 08/04/2026 | $259.39 | $260.45 | $261.25 | $258.05 | 154,900 |
| 07/04/2026 | $244.99 | $244.55 | $247.02 | $243.06 | 212,400 |
Graphs are not available, please refer to the detailed table