Advertisement
U.S. markets closed

Bombardier Inc. (BBD-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
58.60-1.26 (-2.10%)
At close: 04:00PM EDT
Advertisement
Time Period:
Apr 13, 2023 - Apr 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202459.5059.9957.9858.6058.60320,672
Apr 11, 202459.4560.4258.4559.8659.86261,970
Apr 10, 202460.5061.1859.1559.5859.58464,555
Apr 09, 202459.4261.5559.4061.4461.44508,758
Apr 08, 202459.7759.8758.9259.6059.60280,283
Apr 05, 202457.8160.2257.3559.3959.39527,673
Apr 04, 202456.5559.5256.5557.7357.73918,270
Apr 03, 202455.2056.4754.8255.9055.90370,448
Apr 02, 202456.8256.8955.1655.6355.63419,692
Apr 01, 202457.9559.1857.0257.4857.48223,194
Mar 28, 202458.1558.6257.9358.1558.15247,546
Mar 27, 202458.7158.8257.7258.5358.53213,291
Mar 26, 202458.8259.1756.3858.2858.28447,034
Mar 25, 202459.2559.6058.3658.8758.87290,183
Mar 22, 202459.0059.7858.5059.6559.65197,365
Mar 21, 202458.8260.4958.5858.9558.95360,623
Mar 20, 202458.3960.0058.0359.5859.58497,114
Mar 19, 202456.6558.3556.5758.2458.24517,355
Mar 18, 202455.0056.8654.6556.6556.65430,055
Mar 15, 202454.2355.6354.2354.9954.99470,835
Mar 14, 202453.5354.5153.1854.4954.49402,442
Mar 13, 202452.6753.9852.2953.6453.64583,037
Mar 12, 202452.7153.4152.2152.7252.72363,586
Mar 11, 202452.1053.1452.0452.4552.45334,466
Mar 08, 202452.2852.8551.9652.4452.44349,114
Mar 07, 202453.2053.6752.2452.4452.44384,355
Mar 06, 202450.9853.1750.8953.0553.05872,704
Mar 05, 202450.1051.0949.6350.5550.55476,199
Mar 04, 202449.2550.3049.2549.9149.91437,444
Mar 01, 202449.7650.3148.9349.7449.74456,435
Feb 29, 202447.7549.2247.3349.1649.16459,642
Feb 28, 202447.7048.0446.7547.3547.35461,574
Feb 27, 202448.1048.6447.5147.7147.71431,318
Feb 26, 202449.0049.4448.0048.0048.00471,259
Feb 23, 202450.3050.4349.0049.2649.26321,021
Feb 22, 202451.2551.6450.2450.3450.34221,739
Feb 21, 202452.0452.1350.5550.8650.86258,247
Feb 20, 202452.0553.3151.7452.1952.19237,923
Feb 16, 202453.0053.6552.1852.3552.35349,724
Feb 15, 202450.0653.1049.3052.8352.83545,746
Feb 14, 202447.3450.2947.2150.0550.05576,799
Feb 13, 202448.0049.8047.0047.1447.14534,732
Feb 12, 202448.2249.5547.3349.2049.20609,723
Feb 09, 202445.1148.6344.5548.2248.22913,392
Feb 08, 202450.0851.0044.2944.4544.452,137,401
Feb 07, 202452.7552.7950.5552.1152.11571,213
Feb 06, 202451.1952.9651.0052.8952.89392,131
Feb 05, 202450.2051.7550.2051.2151.21520,454
Feb 02, 202450.2551.1348.7051.0251.02400,553
Feb 01, 202449.8050.8549.1550.3850.38333,153
Jan 31, 202450.1950.8349.4049.6949.69302,293
Jan 30, 202450.2250.5349.5250.2850.28259,136
Jan 29, 202450.0050.9349.4150.6350.63258,468
Jan 26, 202450.1151.0349.5549.9749.97198,634
Jan 25, 202449.0450.8549.0450.3750.37544,087
Jan 24, 202449.7350.3548.1848.5548.55364,306
Jan 23, 202448.5049.3846.7749.0049.00492,306
Jan 22, 202451.9052.0848.5148.5248.52612,987
Jan 19, 202452.0552.4050.8151.9651.96238,841
Jan 18, 202452.0052.5051.3052.1152.11148,801
Jan 17, 202451.3651.7550.7751.6351.63227,414
Jan 16, 202452.7652.9351.5052.1852.18188,009
Jan 15, 202452.9953.7352.5053.4953.49102,296
Jan 12, 202454.8955.0552.0352.6052.60419,221
Jan 11, 202455.0055.4153.6254.7754.77236,092
Jan 10, 202455.9956.0054.3055.0355.03343,185
Jan 09, 202455.4156.5854.0055.9055.90431,709
Jan 08, 202451.9555.5751.3555.5655.56682,840
Jan 05, 202450.9652.0250.9551.9751.97410,097
Jan 04, 202450.2251.7949.8451.4851.48514,726
Jan 03, 202452.0052.1349.8349.9949.99404,836
Jan 02, 202452.9953.6252.1852.4752.47263,696
Dec 29, 202352.9253.7052.8253.2153.21235,388
Dec 28, 202352.4252.9851.5252.8152.81268,023
Dec 27, 202352.2353.7052.2352.5752.57357,450
Dec 22, 202352.4053.2551.8952.2352.23282,458
Dec 21, 202351.4952.0850.7452.0752.07298,769
Dec 20, 202351.7152.6150.6450.8650.86312,767
Dec 19, 202350.5252.4950.4552.2152.21309,762
Dec 18, 202351.5351.7749.6450.4150.41524,122
Dec 15, 202353.3553.7551.7351.9851.98396,012
Dec 14, 202351.5953.7951.3753.0353.03675,178
Dec 13, 202349.9951.0048.3150.9450.94570,514
Dec 12, 202350.0051.0549.6850.0950.09401,216
Dec 11, 202348.8150.0448.6049.8849.88455,092
Dec 08, 202350.2050.7548.6049.6249.62417,440
Dec 07, 202347.0250.9647.0250.1850.18729,056
Dec 06, 202347.8149.8947.2047.3247.32545,618
Dec 05, 202347.8048.5047.6247.6347.63195,355
Dec 04, 202348.0149.7647.8248.4048.40322,560
Dec 01, 202346.3149.2546.1848.8648.86352,955
Nov 30, 202346.8647.7546.4246.8646.86337,017
Nov 29, 202349.4149.5346.1646.8446.84784,980
Nov 28, 202349.4050.3149.0749.1349.13506,127
Nov 27, 202350.2050.6549.6049.9149.91519,592
Nov 24, 202350.6051.2150.3150.8250.82117,973
Nov 23, 202351.0051.5550.6550.9050.9097,806
Nov 22, 202352.0152.5451.1351.1951.19220,053
Nov 21, 202353.6953.6951.5052.0852.08367,021
Nov 20, 202352.9853.9552.2953.7153.71391,316
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...