UK markets close in 1 hour 53 minutes

Bombardier Inc. (BBD-B.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
48.56-0.57 (-1.16%)
As of 09:37AM EST. Market open.
Time period:
29 Nov 2022 - 29 Nov 2023
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202349.4149.5348.5648.5648.5616,543
28 Nov 202349.4050.3149.0749.1349.13506,127
27 Nov 202350.2050.6549.6049.9149.91519,592
24 Nov 202350.6051.2150.3150.8250.82117,973
23 Nov 202351.0051.5550.6550.9050.9097,806
22 Nov 202352.0152.5451.1351.1951.19220,053
21 Nov 202353.6953.6951.5052.0852.08367,021
20 Nov 202352.9853.9552.2953.7153.71391,316
17 Nov 202351.4652.6851.4652.3852.38300,365
16 Nov 202351.5452.1151.0651.6751.67346,428
15 Nov 202349.9951.6549.6151.5451.54711,951
14 Nov 202349.3851.2249.0649.5849.58668,797
13 Nov 202351.2951.2948.5648.6148.61508,133
10 Nov 202349.5951.4449.0251.3451.34479,677
09 Nov 202351.8352.0048.8249.1249.12537,151
08 Nov 202351.9552.8951.3051.9051.90237,032
07 Nov 202351.2852.3551.0051.6951.69223,320
06 Nov 202351.5152.8751.2951.5151.51403,848
03 Nov 202350.8051.2948.5750.7750.77695,442
02 Nov 202348.2050.3348.0050.2050.201,080,631
01 Nov 202344.6045.7843.5745.1145.11585,268
31 Oct 202343.8344.8543.3044.4944.49461,385
30 Oct 202343.6644.2842.3844.0244.02546,504
27 Oct 202341.8042.7941.4042.7342.73477,616
26 Oct 202340.1541.9040.1541.2041.20341,979
25 Oct 202340.8342.1040.6440.8840.88476,662
24 Oct 202341.5342.8341.1141.2841.28280,467
23 Oct 202340.4942.4040.0541.4241.42415,038
20 Oct 202343.0043.0039.8740.8240.821,004,767
19 Oct 202344.3644.4942.7543.4043.40496,761
18 Oct 202344.2044.9542.8544.5744.57933,218
17 Oct 202346.5247.3144.3844.6744.67535,435
16 Oct 202346.9948.1746.5047.0247.02363,386
13 Oct 202348.9449.4846.3746.4046.40436,234
12 Oct 202350.4450.4446.9248.7148.71766,757
11 Oct 202349.3650.3648.3750.2850.28853,199
10 Oct 202346.3049.2546.2349.1149.11641,579
06 Oct 202344.6546.6044.1646.2646.26446,746
05 Oct 202346.0946.1244.5145.3245.32465,817
04 Oct 202344.7546.2944.6045.9745.97356,111
03 Oct 202344.9646.4444.8145.0045.00441,416
02 Oct 202347.2647.9545.3645.6245.62333,601
29 Sept 202348.3248.4746.8947.3647.36394,881
28 Sept 202346.8548.1246.6647.5547.55275,603
27 Sept 202344.6247.2744.6246.6846.68704,808
26 Sept 202345.0046.2444.4444.5644.56769,569
25 Sept 202347.6247.6945.8046.1646.16681,153
22 Sept 202346.7748.2246.7647.9247.92295,268
21 Sept 202349.5049.5146.1546.7546.75633,644
20 Sept 202349.9050.4849.6250.0050.00417,422
19 Sept 202349.3650.2048.9449.1249.12259,172
18 Sept 202348.8049.6948.2449.2449.24455,557
15 Sept 202350.6450.6948.9449.0249.02654,066
14 Sept 202350.0750.8549.2450.6450.64510,641
13 Sept 202349.1050.6548.1049.8849.88392,019
12 Sept 202350.8151.7749.0849.5449.54404,922
11 Sept 202352.0052.5650.6251.1651.16279,985
08 Sept 202350.5151.5150.1051.3451.34363,538
07 Sept 202353.1153.1250.8950.9650.96506,107
06 Sept 202354.5655.3152.5753.2353.23515,142
05 Sept 202353.6754.8253.2854.6654.66278,222
01 Sept 202355.4255.6053.4554.4154.41441,520
31 Aug 202355.8656.1754.3055.1255.12245,878
30 Aug 202355.6857.3755.6855.8755.87353,070
29 Aug 202354.2056.1554.2055.9655.96462,487
28 Aug 202353.9655.0253.5154.3654.36333,594
25 Aug 202352.6154.0252.5552.8452.84358,312
24 Aug 202353.4554.2952.4052.4652.46208,248
23 Aug 202352.2955.1252.2753.6253.62339,979
22 Aug 202352.0852.5751.3152.3252.32218,661
21 Aug 202352.1253.7651.9352.1452.14233,637
18 Aug 202350.9552.9050.3752.2152.21592,227
17 Aug 202355.5355.6251.7251.7451.74638,453
16 Aug 202354.7755.4554.6155.4355.43186,542
15 Aug 202356.4357.1454.2354.6254.62516,376
14 Aug 202355.0356.9454.9556.7056.70326,064
11 Aug 202355.3456.4455.0155.2555.25299,093
10 Aug 202354.5855.6454.4455.4655.46395,612
09 Aug 202355.3955.9254.0854.5854.58405,130
08 Aug 202357.3259.1354.7055.3855.381,364,307
04 Aug 202361.3262.6456.5657.2857.281,395,218
03 Aug 202368.7968.7959.1761.7961.791,848,411
02 Aug 202366.3967.6765.4067.5267.52539,403
01 Aug 202365.5167.4065.4967.0267.02575,757
31 Jul 202364.0066.0863.7666.0066.00485,239
28 Jul 202362.5264.4361.5564.1564.15475,254
27 Jul 202362.9364.6461.8562.5062.50693,455
26 Jul 202360.5562.8258.5962.6662.66836,959
25 Jul 202358.0361.6157.9660.9060.90490,931
24 Jul 202358.5059.0057.7057.9957.99319,336
21 Jul 202358.5459.6058.0658.5258.52215,377
20 Jul 202360.0060.5057.2557.7257.72374,207
19 Jul 202358.5560.1558.5559.7859.78355,816
18 Jul 202358.1559.0058.0358.4758.47304,845
17 Jul 202357.4559.7857.4458.1558.15386,277
14 Jul 202360.7161.0057.3557.8257.82638,939
13 Jul 202361.1061.1660.1460.8260.82251,600
12 Jul 202361.2861.3160.1260.8760.87243,449
11 Jul 202360.4461.2960.3060.7460.74321,030
10 Jul 202361.4461.6860.0960.2260.22391,585
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...