Bombardier Inc. (BBD-B.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 56.64 | 57.31 | 56.38 | 57.07 | 57.07 | 212,018 |
| 18 Apr 2024 | 57.10 | 57.75 | 56.05 | 56.68 | 56.68 | 313,881 |
| 17 Apr 2024 | 58.02 | 58.89 | 57.05 | 57.35 | 57.35 | 293,816 |
| 16 Apr 2024 | 56.29 | 57.88 | 56.24 | 57.56 | 57.56 | 229,019 |
| 15 Apr 2024 | 59.42 | 59.58 | 56.50 | 56.95 | 56.95 | 346,621 |
| 12 Apr 2024 | 59.50 | 59.99 | 57.98 | 58.60 | 58.60 | 320,672 |
| 11 Apr 2024 | 59.45 | 60.42 | 58.45 | 59.86 | 59.86 | 261,970 |
| 10 Apr 2024 | 60.50 | 61.18 | 59.15 | 59.58 | 59.58 | 464,555 |
| 09 Apr 2024 | 59.42 | 61.55 | 59.40 | 61.44 | 61.44 | 508,758 |
| 08 Apr 2024 | 59.77 | 59.87 | 58.92 | 59.60 | 59.60 | 280,283 |
| 05 Apr 2024 | 57.81 | 60.22 | 57.35 | 59.39 | 59.39 | 527,673 |
| 04 Apr 2024 | 56.55 | 59.52 | 56.55 | 57.73 | 57.73 | 918,270 |
| 03 Apr 2024 | 55.20 | 56.47 | 54.82 | 55.90 | 55.90 | 370,448 |
| 02 Apr 2024 | 56.82 | 56.89 | 55.16 | 55.63 | 55.63 | 419,692 |
| 01 Apr 2024 | 57.95 | 59.18 | 57.02 | 57.48 | 57.48 | 223,194 |
| 28 Mar 2024 | 58.15 | 58.62 | 57.93 | 58.15 | 58.15 | 247,546 |
| 27 Mar 2024 | 58.71 | 58.82 | 57.72 | 58.53 | 58.53 | 213,291 |
| 26 Mar 2024 | 58.82 | 59.17 | 56.38 | 58.28 | 58.28 | 447,034 |
| 25 Mar 2024 | 59.25 | 59.60 | 58.36 | 58.87 | 58.87 | 290,183 |
| 22 Mar 2024 | 59.00 | 59.78 | 58.50 | 59.65 | 59.65 | 197,365 |
| 21 Mar 2024 | 58.82 | 60.49 | 58.58 | 58.95 | 58.95 | 360,623 |
| 20 Mar 2024 | 58.39 | 60.00 | 58.03 | 59.58 | 59.58 | 497,114 |
| 19 Mar 2024 | 56.65 | 58.35 | 56.57 | 58.24 | 58.24 | 517,355 |
| 18 Mar 2024 | 55.00 | 56.86 | 54.65 | 56.65 | 56.65 | 430,055 |
| 15 Mar 2024 | 54.23 | 55.63 | 54.23 | 54.99 | 54.99 | 470,835 |
| 14 Mar 2024 | 53.53 | 54.51 | 53.18 | 54.49 | 54.49 | 402,442 |
| 13 Mar 2024 | 52.67 | 53.98 | 52.29 | 53.64 | 53.64 | 583,037 |
| 12 Mar 2024 | 52.71 | 53.41 | 52.21 | 52.72 | 52.72 | 363,586 |
| 11 Mar 2024 | 52.10 | 53.14 | 52.04 | 52.45 | 52.45 | 334,466 |
| 08 Mar 2024 | 52.28 | 52.85 | 51.96 | 52.44 | 52.44 | 349,114 |
| 07 Mar 2024 | 53.20 | 53.67 | 52.24 | 52.44 | 52.44 | 384,355 |
| 06 Mar 2024 | 50.98 | 53.17 | 50.89 | 53.05 | 53.05 | 872,704 |
| 05 Mar 2024 | 50.10 | 51.09 | 49.63 | 50.55 | 50.55 | 476,199 |
| 04 Mar 2024 | 49.25 | 50.30 | 49.25 | 49.91 | 49.91 | 437,444 |
| 01 Mar 2024 | 49.76 | 50.31 | 48.93 | 49.74 | 49.74 | 456,435 |
| 29 Feb 2024 | 47.75 | 49.22 | 47.33 | 49.16 | 49.16 | 459,642 |
| 28 Feb 2024 | 47.70 | 48.04 | 46.75 | 47.35 | 47.35 | 461,574 |
| 27 Feb 2024 | 48.10 | 48.64 | 47.51 | 47.71 | 47.71 | 431,318 |
| 26 Feb 2024 | 49.00 | 49.44 | 48.00 | 48.00 | 48.00 | 471,259 |
| 23 Feb 2024 | 50.30 | 50.43 | 49.00 | 49.26 | 49.26 | 321,021 |
| 22 Feb 2024 | 51.25 | 51.64 | 50.24 | 50.34 | 50.34 | 221,739 |
| 21 Feb 2024 | 52.04 | 52.13 | 50.55 | 50.86 | 50.86 | 258,247 |
| 20 Feb 2024 | 52.05 | 53.31 | 51.74 | 52.19 | 52.19 | 237,923 |
| 16 Feb 2024 | 53.00 | 53.65 | 52.18 | 52.35 | 52.35 | 349,724 |
| 15 Feb 2024 | 50.06 | 53.10 | 49.30 | 52.83 | 52.83 | 545,746 |
| 14 Feb 2024 | 47.34 | 50.29 | 47.21 | 50.05 | 50.05 | 576,799 |
| 13 Feb 2024 | 48.00 | 49.80 | 47.00 | 47.14 | 47.14 | 534,732 |
| 12 Feb 2024 | 48.22 | 49.55 | 47.33 | 49.20 | 49.20 | 609,723 |
| 09 Feb 2024 | 45.11 | 48.63 | 44.55 | 48.22 | 48.22 | 913,392 |
| 08 Feb 2024 | 50.08 | 51.00 | 44.29 | 44.45 | 44.45 | 2,137,401 |
| 07 Feb 2024 | 52.75 | 52.79 | 50.55 | 52.11 | 52.11 | 571,213 |
| 06 Feb 2024 | 51.19 | 52.96 | 51.00 | 52.89 | 52.89 | 392,131 |
| 05 Feb 2024 | 50.20 | 51.75 | 50.20 | 51.21 | 51.21 | 520,454 |
| 02 Feb 2024 | 50.25 | 51.13 | 48.70 | 51.02 | 51.02 | 400,553 |
| 01 Feb 2024 | 49.80 | 50.85 | 49.15 | 50.38 | 50.38 | 333,153 |
| 31 Jan 2024 | 50.19 | 50.83 | 49.40 | 49.69 | 49.69 | 302,293 |
| 30 Jan 2024 | 50.22 | 50.53 | 49.52 | 50.28 | 50.28 | 259,136 |
| 29 Jan 2024 | 50.00 | 50.93 | 49.41 | 50.63 | 50.63 | 258,468 |
| 26 Jan 2024 | 50.11 | 51.03 | 49.55 | 49.97 | 49.97 | 198,634 |
| 25 Jan 2024 | 49.04 | 50.85 | 49.04 | 50.37 | 50.37 | 544,087 |
| 24 Jan 2024 | 49.73 | 50.35 | 48.18 | 48.55 | 48.55 | 364,306 |
| 23 Jan 2024 | 48.50 | 49.38 | 46.77 | 49.00 | 49.00 | 492,306 |
| 22 Jan 2024 | 51.90 | 52.08 | 48.51 | 48.52 | 48.52 | 612,987 |
| 19 Jan 2024 | 52.05 | 52.40 | 50.81 | 51.96 | 51.96 | 238,841 |
| 18 Jan 2024 | 52.00 | 52.50 | 51.30 | 52.11 | 52.11 | 148,801 |
| 17 Jan 2024 | 51.36 | 51.75 | 50.77 | 51.63 | 51.63 | 227,414 |
| 16 Jan 2024 | 52.76 | 52.93 | 51.50 | 52.18 | 52.18 | 188,009 |
| 15 Jan 2024 | 52.99 | 53.73 | 52.50 | 53.49 | 53.49 | 102,296 |
| 12 Jan 2024 | 54.89 | 55.05 | 52.03 | 52.60 | 52.60 | 419,221 |
| 11 Jan 2024 | 55.00 | 55.41 | 53.62 | 54.77 | 54.77 | 236,092 |
| 10 Jan 2024 | 55.99 | 56.00 | 54.30 | 55.03 | 55.03 | 343,185 |
| 09 Jan 2024 | 55.41 | 56.58 | 54.00 | 55.90 | 55.90 | 431,709 |
| 08 Jan 2024 | 51.95 | 55.57 | 51.35 | 55.56 | 55.56 | 682,840 |
| 05 Jan 2024 | 50.96 | 52.02 | 50.95 | 51.97 | 51.97 | 410,097 |
| 04 Jan 2024 | 50.22 | 51.79 | 49.84 | 51.48 | 51.48 | 514,726 |
| 03 Jan 2024 | 52.00 | 52.13 | 49.83 | 49.99 | 49.99 | 404,836 |
| 02 Jan 2024 | 52.99 | 53.62 | 52.18 | 52.47 | 52.47 | 263,696 |
| 29 Dec 2023 | 52.92 | 53.70 | 52.82 | 53.21 | 53.21 | 235,388 |
| 28 Dec 2023 | 52.42 | 52.98 | 51.52 | 52.81 | 52.81 | 268,023 |
| 27 Dec 2023 | 52.23 | 53.70 | 52.23 | 52.57 | 52.57 | 357,450 |
| 22 Dec 2023 | 52.40 | 53.25 | 51.89 | 52.23 | 52.23 | 282,458 |
| 21 Dec 2023 | 51.49 | 52.08 | 50.74 | 52.07 | 52.07 | 298,769 |
| 20 Dec 2023 | 51.71 | 52.61 | 50.64 | 50.86 | 50.86 | 312,767 |
| 19 Dec 2023 | 50.52 | 52.49 | 50.45 | 52.21 | 52.21 | 309,762 |
| 18 Dec 2023 | 51.53 | 51.77 | 49.64 | 50.41 | 50.41 | 524,122 |
| 15 Dec 2023 | 53.35 | 53.75 | 51.73 | 51.98 | 51.98 | 396,012 |
| 14 Dec 2023 | 51.59 | 53.79 | 51.37 | 53.03 | 53.03 | 675,178 |
| 13 Dec 2023 | 49.99 | 51.00 | 48.31 | 50.94 | 50.94 | 570,514 |
| 12 Dec 2023 | 50.00 | 51.05 | 49.68 | 50.09 | 50.09 | 401,216 |
| 11 Dec 2023 | 48.81 | 50.04 | 48.60 | 49.88 | 49.88 | 455,092 |
| 08 Dec 2023 | 50.20 | 50.75 | 48.60 | 49.62 | 49.62 | 417,440 |
| 07 Dec 2023 | 47.02 | 50.96 | 47.02 | 50.18 | 50.18 | 729,056 |
| 06 Dec 2023 | 47.81 | 49.89 | 47.20 | 47.32 | 47.32 | 545,618 |
| 05 Dec 2023 | 47.80 | 48.50 | 47.62 | 47.63 | 47.63 | 195,355 |
| 04 Dec 2023 | 48.01 | 49.76 | 47.82 | 48.40 | 48.40 | 322,560 |
| 01 Dec 2023 | 46.31 | 49.25 | 46.18 | 48.86 | 48.86 | 352,955 |
| 30 Nov 2023 | 46.86 | 47.75 | 46.42 | 46.86 | 46.86 | 337,017 |
| 29 Nov 2023 | 49.41 | 49.53 | 46.16 | 46.84 | 46.84 | 784,980 |
| 28 Nov 2023 | 49.40 | 50.31 | 49.07 | 49.13 | 49.13 | 506,127 |
| 27 Nov 2023 | 50.20 | 50.65 | 49.60 | 49.91 | 49.91 | 519,592 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.