UK markets closed

Bombardier Inc. (BBD-B.TO)

Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
32.67+0.02 (+0.06%)
At close: 04:00PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202232.8033.3832.1532.6732.67452,561
11 Aug 202233.8034.4132.1232.6532.65615,021
10 Aug 202230.1733.6830.0333.4633.46654,178
09 Aug 202230.0730.2928.9929.4829.48347,612
08 Aug 202229.4930.7529.2830.0630.06675,129
05 Aug 202225.5028.5025.5028.2728.27597,303
04 Aug 202223.9426.5823.9425.8725.87917,232
03 Aug 202221.9923.6021.9723.4323.43469,154
02 Aug 202221.1522.2821.1521.5921.59223,919
29 Jul 202221.3621.4620.9321.4121.41207,199
28 Jul 202220.8221.5520.3221.4721.47239,479
27 Jul 202220.6621.2020.3120.8720.87169,730
26 Jul 202221.1021.2220.2720.5020.50236,296
25 Jul 202221.4621.5020.8521.1721.17178,333
22 Jul 202222.4922.4921.2021.3421.34263,687
21 Jul 202222.5522.6822.0722.2922.29193,525
20 Jul 202222.0922.8322.0622.6422.64366,783
19 Jul 202220.5722.4520.4922.2722.27486,954
18 Jul 202219.7721.5019.5520.4520.45534,289
15 Jul 202219.7619.8519.0919.2919.29315,225
14 Jul 202219.5519.7119.1219.6519.65298,668
13 Jul 202219.7120.2519.1319.9319.93412,650
12 Jul 202218.3020.2118.3019.7519.75491,781
11 Jul 202219.3519.3618.3618.4318.43376,294
08 Jul 202219.4620.5719.4219.6019.60342,793
07 Jul 202218.7620.1618.6419.5219.52561,268
06 Jul 202219.2119.6118.4318.6418.64327,036
05 Jul 202219.4219.7018.6219.6419.64288,802
04 Jul 202219.5119.8218.6019.6519.65226,179
30 Jun 202219.0619.6818.7419.3219.32394,551
29 Jun 202219.2820.1018.6719.6719.67405,640
28 Jun 202219.7520.4018.9019.4119.41956,866
27 Jun 202223.3223.3218.9019.1219.121,846,051
24 Jun 202222.6423.4922.4523.1123.11240,218
23 Jun 202223.5024.4022.5022.6222.62550,947
22 Jun 202223.4824.1223.0023.1623.16507,406
21 Jun 202225.4525.4523.4724.0124.01393,588
20 Jun 202226.4027.1325.1825.3725.37231,935
17 Jun 202226.5527.7825.0326.9726.971,978,170
16 Jun 202224.2026.6524.1126.1426.14766,946
15 Jun 202222.1126.3622.1126.0026.001,033,419
14 Jun 202226.4326.4521.5621.9721.97992,424
13 Jun 202224.7626.8623.3326.8626.86411,184
13 Jun 20221:25 Stock split
10 Jun 202227.7528.2526.2528.2528.25264,145
09 Jun 202229.2529.2527.7527.7527.75181,808
08 Jun 202230.0030.0029.2529.7529.75125,448
07 Jun 202230.2530.3829.7530.2530.2583,831
06 Jun 202231.0031.0030.2530.5030.50106,022
03 Jun 202230.7531.0030.2530.7530.7581,431
02 Jun 202230.2531.2530.2531.0031.00110,927
01 Jun 202230.2531.0029.7530.5030.50155,042
31 May 202231.2531.2529.5029.7529.75219,600
30 May 202231.0031.5030.7531.2531.25100,750
27 May 202230.7530.7530.0030.5030.5083,149
26 May 202229.2530.2529.2530.2530.25178,519
25 May 202229.0029.5028.5029.2529.25127,111
24 May 202228.7529.2528.2528.2528.25162,944
20 May 202230.5030.7528.0028.5028.50192,585
19 May 202229.0030.5029.0030.2530.25171,338
18 May 202231.7531.7529.2529.7529.75180,299
17 May 202229.7531.2529.0031.2531.25218,419
16 May 202228.2529.7528.2529.0029.00226,632
13 May 202228.0028.7527.5028.5028.50179,542
12 May 202226.2528.3826.2527.2527.25250,379
11 May 202227.7529.1327.2527.5027.50201,957
10 May 202229.2530.0027.5028.0028.00216,128
09 May 202231.2531.2528.2528.7528.75337,486
06 May 202231.0031.7530.0031.7531.75324,280
05 May 202233.0033.0030.2530.2530.25330,482
04 May 202231.2533.2530.7533.0033.00355,694
03 May 202231.0031.2530.5031.0031.00161,704
02 May 202231.5032.0030.5031.2531.2598,020
29 Apr 202231.7532.7531.2531.5031.5092,226
28 Apr 202231.7532.5031.0032.5032.50165,089
27 Apr 202231.5032.5030.8831.0031.00169,745
26 Apr 202233.7533.7531.0031.2531.25286,021
25 Apr 202233.7534.2532.2534.0034.00174,387
22 Apr 202234.7535.1333.7534.2534.25159,779
21 Apr 202236.5036.6335.0035.2535.25132,804
20 Apr 202237.0037.2536.0036.0036.00115,196
19 Apr 202235.5037.0035.2536.7536.75163,172
18 Apr 202235.7536.0034.7535.7535.75108,916
14 Apr 202236.0036.2535.5035.7535.7581,918
13 Apr 202235.2536.1335.0035.5035.50120,589
12 Apr 202234.7535.7534.5035.0035.0098,379
11 Apr 202234.5035.0033.7534.7534.7585,631
08 Apr 202234.5035.0034.0034.7534.7593,383
07 Apr 202235.0035.2533.7534.5034.50111,948
06 Apr 202235.5035.5034.0034.7534.75157,870
05 Apr 202236.2536.7535.0035.5035.50148,372
04 Apr 202235.7536.7535.5036.7536.75150,283
01 Apr 202236.0036.3835.0035.7535.75163,838
31 Mar 202237.0037.0035.5036.0036.00204,178
30 Mar 202237.5037.5036.5036.5036.50123,060
29 Mar 202236.2537.8836.1337.5037.50168,643
28 Mar 202237.0037.0035.5036.0036.00170,608
25 Mar 202237.5037.5036.7537.5037.5081,637
24 Mar 202236.7537.5036.0037.5037.50143,459
23 Mar 202238.2538.2536.7537.0037.00235,051
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...