Find a quote
BOMBARDIER INC., CL. B, SV
328.00 Up 6.59 (2.01 %)
Delayed : 2026/07/16 12:05:01
- Previous close $321.41
- Opening $321.16
- Today High $329.31
- Today Low $319.46
- Price Bid $326.84
- Price Ask $326.84
- 52 Weeks High $347.99
- 52 Weeks Low $147.61
- Size Bid 1
- Size Ask 3
- Volume 94,011
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 12:05 PM | $327.49 | Down $ -0.51 | $327.49 | $327.49 | 100 |
| 12:04 PM | $328.00 | Up $1.49 | $328.00 | $326.74 | 2,900 |
| 12:03 PM | $326.51 | Down $ -0.44 | $326.51 | $326.51 | 100 |
| 12:02 PM | $326.95 | Up $0.11 | $326.95 | $326.95 | 100 |
| 12:00 PM | $326.84 | Up $0.24 | $326.84 | $326.22 | 400 |
| 12:00 PM | $326.84 | Up $0.00 | $326.84 | $326.22 | 0 |
| 11:49 AM | $326.60 | Up $0.32 | $326.60 | $325.99 | 400 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:49 AM | $326.60 | Up $0.00 | $326.60 | $325.99 | 0 |
| 11:48 AM | $326.28 | Up $0.38 | $326.28 | $325.90 | 900 |
| 11:47 AM | $325.90 | Up $0.00 | $326.22 | $325.89 | 300 |
| 11:46 AM | $325.90 | Down $ -0.04 | $325.90 | $325.90 | 100 |
| 11:45 AM | $325.94 | Down $ -0.33 | $325.99 | $325.90 | 800 |
| 11:44 AM | $326.27 | Up $0.01 | $326.27 | $326.27 | 100 |
| 11:43 AM | $326.26 | Up $0.00 | $326.26 | $326.26 | 100 |
| 11:42 AM | $326.26 | Up $0.00 | $326.26 | $326.22 | 200 |
| 11:41 AM | $326.26 | Down $ -0.42 | $326.33 | $325.79 | 1,300 |
| 11:40 AM | $326.68 | Up $0.44 | $326.68 | $326.68 | 300 |
| 11:39 AM | $326.24 | Down $ -0.21 | $326.24 | $326.24 | 200 |
| 11:34 AM | $326.45 | Up $0.68 | $326.45 | $325.78 | 200 |
| 11:34 AM | $326.45 | Up $0.00 | $326.45 | $325.78 | 0 |
| 11:34 AM | $326.45 | Up $0.00 | $326.45 | $325.78 | 0 |
| 11:34 AM | $326.45 | Up $0.00 | $326.45 | $325.78 | 0 |
| 11:34 AM | $326.45 | Up $0.00 | $326.45 | $325.78 | 0 |
| 11:33 AM | $325.77 | Up $0.00 | $325.77 | $325.77 | 300 |
| 11:32 AM | $325.77 | Up $0.04 | $325.80 | $325.62 | 700 |
| 11:30 AM | $325.73 | Down $ -0.86 | $326.50 | $325.73 | 1,400 |
| 11:30 AM | $325.73 | Up $0.00 | $326.50 | $325.73 | 0 |
| 11:29 AM | $326.59 | Up $0.23 | $326.59 | $326.59 | 100 |
| 11:25 AM | $326.36 | Down $ -0.06 | $326.41 | $326.36 | 300 |
| 11:25 AM | $326.36 | Up $0.00 | $326.41 | $326.36 | 0 |
| 11:25 AM | $326.36 | Up $0.00 | $326.41 | $326.36 | 0 |
| 11:25 AM | $326.36 | Up $0.00 | $326.41 | $326.36 | 0 |
| 11:24 AM | $326.42 | Down $ -0.36 | $327.64 | $326.38 | 2,500 |
| 11:19 AM | $326.78 | Up $1.03 | $326.78 | $326.03 | 900 |
| 11:19 AM | $326.78 | Up $0.00 | $326.78 | $326.03 | 0 |
| 11:19 AM | $326.78 | Up $0.00 | $326.78 | $326.03 | 0 |
| 11:19 AM | $326.78 | Up $0.00 | $326.78 | $326.03 | 0 |
| 11:19 AM | $326.78 | Up $0.00 | $326.78 | $326.03 | 0 |
| 11:18 AM | $325.75 | Up $0.29 | $325.94 | $325.75 | 500 |
| 11:16 AM | $325.46 | Down $ -0.43 | $325.46 | $325.46 | 100 |
| 11:16 AM | $325.46 | Up $0.00 | $325.46 | $325.46 | 0 |
| 11:14 AM | $325.89 | Down $ -0.60 | $325.89 | $325.89 | 100 |
| 11:14 AM | $325.89 | Up $0.00 | $325.89 | $325.89 | 0 |
| 11:13 AM | $326.49 | Down $ -0.70 | $326.87 | $326.47 | 1,300 |
| 11:12 AM | $327.19 | Down $ -0.01 | $327.19 | $326.87 | 200 |
| 11:08 AM | $327.20 | Up $0.07 | $327.20 | $326.87 | 300 |
| 11:08 AM | $327.20 | Up $0.00 | $327.20 | $326.87 | 0 |
| 11:08 AM | $327.20 | Up $0.00 | $327.20 | $326.87 | 0 |
| 11:08 AM | $327.20 | Up $0.00 | $327.20 | $326.87 | 0 |
| 11:04 AM | $327.13 | Down $ -0.06 | $327.13 | $327.13 | 100 |
| 11:04 AM | $327.13 | Up $0.00 | $327.13 | $327.13 | 0 |
| 11:04 AM | $327.13 | Up $0.00 | $327.13 | $327.13 | 0 |
| 11:04 AM | $327.13 | Up $0.00 | $327.13 | $327.13 | 0 |
| 11:03 AM | $327.19 | Down $ -0.24 | $327.85 | $326.76 | 2,400 |
| 11:01 AM | $327.43 | Up $0.00 | $327.85 | $327.43 | 200 |
| 11:01 AM | $327.43 | Up $0.00 | $327.85 | $327.43 | 0 |
| 10:58 AM | $327.43 | Up $0.56 | $327.84 | $326.89 | 1,600 |
| 10:58 AM | $327.43 | Up $0.00 | $327.84 | $326.89 | 0 |
| 10:58 AM | $327.43 | Up $0.00 | $327.84 | $326.89 | 0 |
| 10:55 AM | $326.87 | Up $0.00 | $326.87 | $326.87 | 200 |
| 10:55 AM | $326.87 | Up $0.00 | $326.87 | $326.87 | 0 |
| 10:55 AM | $326.87 | Up $0.00 | $326.87 | $326.87 | 0 |
| 10:54 AM | $326.87 | Down $ -0.21 | $327.30 | $326.87 | 200 |
| 10:53 AM | $327.08 | Up $0.00 | $327.08 | $327.08 | 200 |
| 10:52 AM | $327.08 | Up $0.03 | $327.38 | $326.21 | 3,500 |
| 10:51 AM | $327.05 | Up $0.09 | $327.21 | $327.00 | 900 |
| 10:48 AM | $326.96 | Down $ -1.04 | $327.43 | $326.96 | 600 |
| 10:48 AM | $326.96 | Up $0.00 | $327.43 | $326.96 | 0 |
| 10:48 AM | $326.96 | Up $0.00 | $327.43 | $326.96 | 0 |
| 10:47 AM | $328.00 | Up $0.22 | $328.00 | $328.00 | 100 |
| 10:46 AM | $327.78 | Up $0.26 | $327.89 | $327.78 | 1,200 |
| 10:45 AM | $327.52 | Down $ -0.30 | $327.52 | $327.52 | 200 |
| 10:43 AM | $327.82 | Up $0.02 | $327.83 | $327.82 | 300 |
| 10:43 AM | $327.82 | Up $0.00 | $327.83 | $327.82 | 0 |
| 10:42 AM | $327.79 | Up $0.65 | $327.79 | $327.49 | 500 |
| 10:41 AM | $327.14 | Down $ -0.95 | $328.09 | $327.14 | 900 |
| 10:40 AM | $328.09 | Down $ -0.07 | $328.09 | $328.09 | 100 |
| 10:39 AM | $328.16 | Down $ -1.14 | $328.81 | $328.16 | 300 |
| 10:38 AM | $329.30 | Up $0.53 | $329.30 | $328.75 | 400 |
| 10:37 AM | $328.78 | Up $1.04 | $329.31 | $328.17 | 2,300 |
| 10:36 AM | $327.73 | Up $0.05 | $327.73 | $327.07 | 800 |
| 10:35 AM | $327.68 | Up $0.06 | $327.80 | $327.58 | 700 |
| 10:34 AM | $327.62 | Down $ -0.01 | $327.62 | $327.62 | 100 |
| 10:33 AM | $327.63 | Up $0.08 | $327.63 | $327.63 | 200 |
| 10:32 AM | $327.55 | Down $ -0.68 | $328.20 | $327.55 | 500 |
| 10:31 AM | $328.23 | Up $0.08 | $328.23 | $327.95 | 200 |
| 10:30 AM | $328.15 | Up $0.38 | $328.15 | $327.12 | 700 |
| 10:29 AM | $327.77 | Up $0.14 | $328.16 | $327.11 | 700 |
| 10:28 AM | $327.63 | Up $0.23 | $328.82 | $327.46 | 2,300 |
| 10:27 AM | $327.40 | Up $1.36 | $327.40 | $326.02 | 4,400 |
| 10:26 AM | $326.04 | Up $1.24 | $326.42 | $324.79 | 5,400 |
| 10:24 AM | $324.80 | Down $ -0.05 | $324.80 | $324.32 | 300 |
| 10:24 AM | $324.80 | Up $0.00 | $324.80 | $324.32 | 0 |
| 10:23 AM | $324.85 | Up $0.51 | $324.85 | $323.73 | 1,300 |
| 10:22 AM | $324.34 | Down $ -0.61 | $324.92 | $324.34 | 300 |
| 10:21 AM | $324.95 | Up $0.15 | $324.95 | $324.90 | 300 |
| 10:17 AM | $324.80 | Up $0.10 | $324.80 | $324.77 | 200 |
| 10:17 AM | $324.80 | Up $0.00 | $324.80 | $324.77 | 0 |
| 10:17 AM | $324.80 | Up $0.00 | $324.80 | $324.77 | 0 |
| 10:17 AM | $324.80 | Up $0.00 | $324.80 | $324.77 | 0 |
| 10:14 AM | $324.70 | Down $ -0.02 | $324.70 | $324.70 | 100 |
| 10:14 AM | $324.70 | Up $0.00 | $324.70 | $324.70 | 0 |
| 10:14 AM | $324.70 | Up $0.00 | $324.70 | $324.70 | 0 |
| 10:13 AM | $324.72 | Up $0.02 | $324.73 | $324.72 | 200 |
| 10:12 AM | $324.70 | Down $ -0.01 | $324.70 | $324.70 | 100 |
| 10:11 AM | $324.71 | Down $ -0.03 | $324.71 | $324.71 | 200 |
| 10:10 AM | $324.74 | Up $0.61 | $324.74 | $324.74 | 200 |
| 10:09 AM | $324.13 | Up $0.53 | $324.13 | $323.60 | 1,400 |
| 10:08 AM | $323.60 | Down $ -0.08 | $323.60 | $323.60 | 100 |
| 10:07 AM | $323.68 | Up $0.96 | $323.68 | $323.68 | 100 |
| 10:06 AM | $322.72 | Up $0.37 | $323.57 | $322.50 | 2,800 |
| 10:05 AM | $322.36 | Down $ -0.58 | $322.45 | $321.98 | 1,900 |
| 10:03 AM | $322.94 | Up $0.63 | $322.94 | $322.94 | 100 |
| 10:03 AM | $322.94 | Up $0.00 | $322.94 | $322.94 | 0 |
| 10:00 AM | $322.31 | Up $1.06 | $322.31 | $322.31 | 100 |
| 10:00 AM | $322.31 | Up $0.00 | $322.31 | $322.31 | 0 |
| 10:00 AM | $322.31 | Up $0.00 | $322.31 | $322.31 | 0 |
| 09:59 AM | $321.25 | Up $0.93 | $321.25 | $320.15 | 600 |
| 09:58 AM | $320.33 | Up $0.32 | $320.49 | $320.12 | 1,500 |
| 09:57 AM | $320.00 | Up $0.50 | $320.00 | $320.00 | 100 |
| 09:55 AM | $319.50 | Down $ -1.14 | $320.19 | $319.50 | 1,100 |
| 09:55 AM | $319.50 | Up $0.00 | $320.19 | $319.50 | 0 |
| 09:53 AM | $320.64 | Down $ -0.65 | $321.29 | $320.64 | 400 |
| 09:53 AM | $320.64 | Up $0.00 | $321.29 | $320.64 | 0 |
| 09:52 AM | $321.29 | Up $0.59 | $321.29 | $321.29 | 100 |
| 09:50 AM | $320.70 | Down $ -0.23 | $321.16 | $320.50 | 700 |
| 09:50 AM | $320.70 | Up $0.00 | $321.16 | $320.50 | 0 |
| 09:49 AM | $320.93 | Up $0.64 | $320.93 | $320.47 | 700 |
| 09:48 AM | $320.29 | Down $ -0.01 | $320.29 | $320.29 | 100 |
| 09:47 AM | $320.30 | Up $0.30 | $320.31 | $319.46 | 300 |
| 09:46 AM | $320.00 | Down $ -3.15 | $323.01 | $320.00 | 6,400 |
| 09:44 AM | $323.15 | Up $1.44 | $323.15 | $323.15 | 200 |
| 09:44 AM | $323.15 | Up $0.00 | $323.15 | $323.15 | 0 |
| 09:38 AM | $321.71 | Down $ -4.28 | $323.74 | $321.71 | 700 |
| 09:38 AM | $321.71 | Up $0.00 | $323.74 | $321.71 | 0 |
| 09:38 AM | $321.71 | Up $0.00 | $323.74 | $321.71 | 0 |
| 09:38 AM | $321.71 | Up $0.00 | $323.74 | $321.71 | 0 |
| 09:38 AM | $321.71 | Up $0.00 | $323.74 | $321.71 | 0 |
| 09:38 AM | $321.71 | Up $0.00 | $323.74 | $321.71 | 0 |
| 09:35 AM | $325.99 | Up $0.47 | $326.00 | $325.99 | 300 |
| 09:35 AM | $325.99 | Up $0.00 | $326.00 | $325.99 | 0 |
| 09:35 AM | $325.99 | Up $0.00 | $326.00 | $325.99 | 0 |
| 09:34 AM | $325.53 | Up $1.26 | $325.53 | $325.00 | 200 |
| 09:33 AM | $324.27 | Up $0.27 | $327.00 | $321.97 | 8,000 |
| 09:32 AM | $324.00 | Up $2.84 | $324.00 | $323.00 | 7,800 |
| 09:30 AM | $321.16 | Down $ -0.25 | $321.16 | $321.16 | 1,800 |
| 09:30 AM | $321.16 | Up $0.00 | $321.16 | $321.16 | 0 |
| Previous close | $321.41 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 16/07/2026 | $329.38 | $326.22 | $329.55 | $326.22 | 7,400 |
| 15/07/2026 | $321.41 | $321.73 | $323.00 | $318.16 | 136,600 |
| 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 | $309.28 | $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 | $301.88 | $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 |
Graphs are not available, please refer to the detailed table