UK markets closed

Bombardier Inc. (BBD-B.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
95.83+0.75 (+0.79%)
As of 01:33PM EDT. Market open.
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202494.5496.3994.0195.8395.8390,138
18 Jul 202495.8996.7294.6495.0895.08359,161
17 Jul 202496.8497.8695.7296.1796.17237,569
16 Jul 202495.8297.8695.1297.7197.71307,632
15 Jul 202494.3697.4094.3695.2895.28433,128
12 Jul 202494.9996.6493.7896.6096.60484,244
11 Jul 202492.8094.9691.5194.8894.88509,668
10 Jul 202486.6493.0686.4292.8992.89709,227
09 Jul 202486.7087.3985.2086.4186.41262,390
08 Jul 202485.0187.1085.0086.7686.76198,028
05 Jul 202487.1387.4884.5584.6784.67394,460
04 Jul 202487.1187.4286.8086.9986.9944,447
03 Jul 202488.9388.9387.0887.2787.27137,602
02 Jul 202487.6888.4887.0088.2288.22269,841
28 Jun 202487.5089.0287.1987.7387.73417,451
27 Jun 202487.3888.6186.2587.0587.05395,169
26 Jun 202487.3487.7886.2087.2787.27211,941
25 Jun 202488.3088.3086.0087.6987.69223,153
24 Jun 202487.5188.7585.9087.5687.56449,165
21 Jun 202485.6889.7585.6889.5689.563,353,508
20 Jun 202486.7687.7485.9686.0786.07305,625
19 Jun 202487.3188.0086.4086.8486.84133,240
18 Jun 202486.2188.1085.8387.3487.34299,647
17 Jun 202484.2586.6683.5286.1786.17602,384
14 Jun 202485.9786.4483.2584.2584.25847,241
13 Jun 202489.0089.4786.1486.5486.54332,855
12 Jun 202489.2091.5887.1188.9288.92552,116
11 Jun 202488.5089.4686.9487.8887.88349,451
10 Jun 202488.9189.7688.6089.0289.02283,197
07 Jun 202489.0189.5688.3789.0789.07309,263
06 Jun 202490.7091.8788.1989.2889.28318,747
05 Jun 202490.6391.6989.5790.6090.60290,094
04 Jun 202491.0092.1088.4189.9789.97457,060
03 Jun 202491.7694.2490.8891.9291.92556,661
31 May 202491.0092.7490.6091.7591.75645,807
30 May 202488.3190.4588.3190.2990.29393,670
29 May 202490.5090.7587.5088.1288.12368,767
28 May 202490.0092.0389.2690.7590.75486,290
27 May 202488.2591.2588.2590.9890.98312,764
24 May 202484.7189.3284.3888.9888.98564,349
23 May 202490.3090.9283.6584.2784.271,103,153
22 May 202479.4791.3679.1491.1691.162,206,327
21 May 202479.4779.9978.5178.8078.80427,207
17 May 202478.0079.5078.0079.0979.09593,461
16 May 202475.9878.5075.7678.2478.24851,910
15 May 202472.6976.5972.4676.2876.281,003,768
14 May 202472.1572.7971.2172.4672.46199,601
13 May 202471.5773.9071.4771.9471.94422,541
10 May 202471.5072.2371.0071.5671.56366,439
09 May 202472.2372.9871.2171.3871.38313,291
08 May 202472.5373.3371.1572.1872.18575,588
07 May 202473.7174.4273.0373.5673.56445,482
06 May 202471.4874.3871.3573.5673.56893,308
03 May 202469.9371.4969.9071.2171.21552,382
02 May 202469.0070.0068.4069.8069.80941,892
01 May 202462.7269.2562.7167.3567.351,083,562
30 Apr 202462.9363.3662.7262.7262.72261,190
29 Apr 202463.4564.7762.5063.1063.10458,411
26 Apr 202461.8264.3861.6963.7963.79594,778
25 Apr 202454.3962.3554.0461.7461.741,521,926
24 Apr 202458.9160.2056.0257.0057.00711,516
23 Apr 202457.0459.4057.0158.7658.76437,156
22 Apr 202456.9157.9656.7257.2257.22243,170
19 Apr 202456.6457.3156.3857.0757.07212,018
18 Apr 202457.1057.7556.0556.6856.68313,881
17 Apr 202458.0258.8957.0557.3557.35293,816
16 Apr 202456.2957.8856.2457.5657.56229,019
15 Apr 202459.4259.5856.5056.9556.95346,621
12 Apr 202459.5059.9957.9858.6058.60320,672
11 Apr 202459.4560.4258.4559.8659.86261,970
10 Apr 202460.5061.1859.1559.5859.58464,555
09 Apr 202459.4261.5559.4061.4461.44508,758
08 Apr 202459.7759.8758.9259.6059.60280,283
05 Apr 202457.8160.2257.3559.3959.39527,673
04 Apr 202456.5559.5256.5557.7357.73918,270
03 Apr 202455.2056.4754.8255.9055.90370,448
02 Apr 202456.8256.8955.1655.6355.63419,692
01 Apr 202457.9559.1857.0257.4857.48223,194
28 Mar 202458.1558.6257.9358.1558.15247,546
27 Mar 202458.7158.8257.7258.5358.53213,291
26 Mar 202458.8259.1756.3858.2858.28447,034
25 Mar 202459.2559.6058.3658.8758.87290,183
22 Mar 202459.0059.7858.5059.6559.65197,365
21 Mar 202458.8260.4958.5858.9558.95360,623
20 Mar 202458.3960.0058.0359.5859.58497,114
19 Mar 202456.6558.3556.5758.2458.24517,355
18 Mar 202455.0056.8654.6556.6556.65430,055
15 Mar 202454.2355.6354.2354.9954.99470,835
14 Mar 202453.5354.5153.1854.4954.49402,442
13 Mar 202452.6753.9852.2953.6453.64583,037
12 Mar 202452.7153.4152.2152.7252.72363,586
11 Mar 202452.1053.1452.0452.4552.45334,466
08 Mar 202452.2852.8551.9652.4452.44349,114
07 Mar 202453.2053.6752.2452.4452.44384,355
06 Mar 202450.9853.1750.8953.0553.05872,704
05 Mar 202450.1051.0949.6350.5550.55476,199
04 Mar 202449.2550.3049.2549.9149.91437,444
01 Mar 202449.7650.3148.9349.7449.74456,435
29 Feb 202447.7549.2247.3349.1649.16459,642
28 Feb 202447.7048.0446.7547.3547.35461,574
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...