Bombardier Inc. (BBD-B.TO)

Toronto - Toronto Real-time price. Currency in CAD

Add to watchlist

1.4400-0.0400 (-2.70%)

At close: 4:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in CAD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Jul 2021	1.4500	1.4800	1.4300	1.4400	1.4400	3,896,636
23 Jul 2021	1.4500	1.4800	1.4400	1.4800	1.4800	2,069,141
22 Jul 2021	1.5000	1.5000	1.4100	1.4500	1.4500	6,358,185
21 Jul 2021	1.4800	1.5100	1.4800	1.4800	1.4800	5,479,244
20 Jul 2021	1.3800	1.4700	1.3800	1.4700	1.4700	7,998,677
19 Jul 2021	1.4000	1.4000	1.2800	1.3700	1.3700	11,376,283
16 Jul 2021	1.4500	1.4600	1.4100	1.4400	1.4400	3,868,218
15 Jul 2021	1.4500	1.4700	1.4100	1.4500	1.4500	5,196,622
14 Jul 2021	1.4900	1.5200	1.4500	1.4500	1.4500	8,604,872
13 Jul 2021	1.4500	1.5100	1.4300	1.4700	1.4700	12,899,995
12 Jul 2021	1.3900	1.4700	1.3800	1.4400	1.4400	12,210,377
09 Jul 2021	1.3700	1.4000	1.3700	1.3700	1.3700	4,618,990
08 Jul 2021	1.3600	1.3700	1.2800	1.3600	1.3600	9,753,203
07 Jul 2021	1.3500	1.4200	1.3400	1.3800	1.3800	19,334,814
06 Jul 2021	1.4400	1.4800	1.3100	1.3200	1.3200	16,732,854
05 Jul 2021	1.3200	1.4500	1.3200	1.4300	1.4300	13,739,763
02 Jul 2021	1.3200	1.3700	1.2600	1.3300	1.3300	18,684,623
30 Jun 2021	1.2000	1.2000	1.1500	1.1700	1.1700	5,948,718
29 Jun 2021	1.2700	1.2800	1.1700	1.2000	1.2000	10,163,067
28 Jun 2021	1.2900	1.3200	1.2400	1.2800	1.2800	10,312,021
25 Jun 2021	1.2200	1.2800	1.2200	1.2700	1.2700	10,540,655
24 Jun 2021	1.1600	1.2300	1.1600	1.2200	1.2200	8,616,895
23 Jun 2021	1.1200	1.1600	1.1100	1.1600	1.1600	5,303,092
22 Jun 2021	1.1300	1.1300	1.1100	1.1200	1.1200	4,076,371
21 Jun 2021	1.0800	1.1300	1.0800	1.1300	1.1300	7,104,164
18 Jun 2021	1.0800	1.0900	1.0700	1.0800	1.0800	3,851,740
17 Jun 2021	1.0700	1.0900	1.0700	1.0800	1.0800	2,084,132
16 Jun 2021	1.0700	1.0900	1.0700	1.0700	1.0700	1,444,234
15 Jun 2021	1.0900	1.1000	1.0700	1.0800	1.0800	2,431,172
14 Jun 2021	1.0900	1.1000	1.0700	1.0800	1.0800	4,991,679
11 Jun 2021	1.0800	1.0800	1.0700	1.0700	1.0700	1,364,193
10 Jun 2021	1.0700	1.0900	1.0600	1.0700	1.0700	5,685,400
09 Jun 2021	1.0900	1.1000	1.0700	1.0700	1.0700	4,407,121
08 Jun 2021	1.0500	1.0800	1.0300	1.0800	1.0800	6,007,951
07 Jun 2021	1.0600	1.0700	1.0400	1.0500	1.0500	2,071,444
04 Jun 2021	1.0500	1.0700	1.0400	1.0600	1.0600	5,922,704
03 Jun 2021	0.9900	1.0600	0.9900	1.0400	1.0400	15,865,811
02 Jun 2021	0.9800	1.0000	0.9700	0.9700	0.9700	4,790,379
01 Jun 2021	0.9800	0.9900	0.9700	0.9900	0.9900	1,989,239
31 May 2021	0.9700	1.0000	0.9700	0.9800	0.9800	5,468,793
28 May 2021	0.9500	0.9700	0.9500	0.9700	0.9700	3,005,450
27 May 2021	0.9300	0.9600	0.9300	0.9400	0.9400	12,843,558
26 May 2021	0.9100	0.9300	0.9100	0.9300	0.9300	2,674,041
25 May 2021	0.9200	0.9300	0.9000	0.9000	0.9000	5,336,351
21 May 2021	0.9100	0.9200	0.9000	0.9200	0.9200	1,824,179
20 May 2021	0.9100	0.9200	0.9000	0.9200	0.9200	2,514,066
19 May 2021	0.9100	0.9200	0.8800	0.9200	0.9200	3,050,821
18 May 2021	0.9000	0.9200	0.9000	0.9200	0.9200	4,965,793
17 May 2021	0.8800	0.9000	0.8700	0.8900	0.8900	3,170,650
14 May 2021	0.8700	0.9000	0.8600	0.8700	0.8700	2,742,947
13 May 2021	0.8700	0.8850	0.8600	0.8600	0.8600	2,557,087
12 May 2021	0.8700	0.8900	0.8600	0.8600	0.8600	2,977,726
11 May 2021	0.8800	0.8900	0.8700	0.8700	0.8700	3,925,759
10 May 2021	0.9200	0.9300	0.8800	0.8900	0.8900	7,734,374
07 May 2021	0.9000	0.9400	0.8850	0.9400	0.9400	9,596,996
06 May 2021	0.9200	0.9300	0.8600	0.9000	0.9000	5,983,398
05 May 2021	0.9400	0.9400	0.8900	0.8900	0.8900	7,357,450
04 May 2021	0.9500	0.9500	0.9200	0.9300	0.9300	3,443,484
03 May 2021	0.9300	0.9700	0.9200	0.9500	0.9500	7,655,066
30 Apr 2021	0.9100	0.9300	0.9000	0.9200	0.9200	2,922,802
29 Apr 2021	0.9300	0.9400	0.9100	0.9200	0.9200	1,909,566
28 Apr 2021	0.9300	0.9400	0.9100	0.9200	0.9200	4,689,349
27 Apr 2021	0.9500	0.9500	0.9300	0.9400	0.9400	4,397,757
26 Apr 2021	0.9200	0.9400	0.9200	0.9400	0.9400	1,914,626
23 Apr 2021	0.9100	0.9400	0.9000	0.9200	0.9200	3,526,486
22 Apr 2021	0.9200	0.9300	0.9000	0.9000	0.9000	2,733,846
21 Apr 2021	0.9000	0.9400	0.8900	0.9300	0.9300	4,345,669
20 Apr 2021	0.9400	0.9400	0.8900	0.9100	0.9100	4,474,893
19 Apr 2021	0.8700	0.9600	0.8500	0.9400	0.9400	9,258,974
16 Apr 2021	0.9100	0.9100	0.8800	0.8900	0.8900	5,549,174
15 Apr 2021	0.9300	0.9300	0.9000	0.9200	0.9200	2,940,381
14 Apr 2021	0.9000	0.9300	0.8800	0.9300	0.9300	5,475,917
13 Apr 2021	0.9400	0.9400	0.8900	0.9000	0.9000	7,004,004
12 Apr 2021	0.9500	0.9600	0.9000	0.9300	0.9300	7,349,462
09 Apr 2021	0.9700	0.9800	0.9500	0.9600	0.9600	3,454,224
08 Apr 2021	1.0000	1.0000	0.9500	0.9800	0.9800	8,648,745
07 Apr 2021	1.0100	1.0500	0.9800	1.0000	1.0000	13,004,066
06 Apr 2021	1.0000	1.0100	0.9700	1.0100	1.0100	8,506,284
05 Apr 2021	1.0000	1.0100	0.9600	0.9700	0.9700	7,246,535
01 Apr 2021	0.9800	1.0300	0.9400	0.9700	0.9700	21,870,787
31 Mar 2021	0.9100	0.9800	0.9100	0.9700	0.9700	20,497,004
30 Mar 2021	0.8600	0.9000	0.8600	0.9000	0.9000	8,256,515
29 Mar 2021	0.8200	0.8800	0.8200	0.8600	0.8600	8,419,024
26 Mar 2021	0.8200	0.8500	0.8100	0.8500	0.8500	8,628,762
25 Mar 2021	0.7800	0.8300	0.7600	0.8100	0.8100	5,774,719
24 Mar 2021	0.8100	0.8400	0.7800	0.7800	0.7800	7,435,625
23 Mar 2021	0.8300	0.9100	0.7700	0.7800	0.7800	23,473,123
22 Mar 2021	0.7500	0.8400	0.7500	0.8300	0.8300	16,508,470
19 Mar 2021	0.7400	0.7700	0.7300	0.7500	0.7500	10,033,677
18 Mar 2021	0.7400	0.7600	0.7300	0.7500	0.7500	14,445,670
17 Mar 2021	0.7200	0.7500	0.7200	0.7400	0.7400	5,241,113
16 Mar 2021	0.7200	0.7400	0.7100	0.7300	0.7300	11,614,658
15 Mar 2021	0.7100	0.7300	0.7000	0.7100	0.7100	7,798,559
12 Mar 2021	0.6800	0.7100	0.6700	0.7100	0.7100	8,876,896
11 Mar 2021	0.6900	0.7000	0.6700	0.6900	0.6900	4,834,786
10 Mar 2021	0.7000	0.7100	0.6750	0.6900	0.6900	4,263,850
09 Mar 2021	0.7100	0.7200	0.6950	0.7100	0.7100	4,497,543
08 Mar 2021	0.7200	0.7300	0.7000	0.7100	0.7100	11,121,342
05 Mar 2021	0.6600	0.7000	0.6300	0.7000	0.7000	27,723,433
04 Mar 2021	0.6200	0.6500	0.5800	0.6500	0.6500	20,708,889
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

FTSE 1006,946.30-79.13(-1.13%)

FTSE 25022,747.36-185.83(-0.81%)

AIM1,229.92-3.76(-0.30%)

GBP/EUR1.1706+0.0001(+0.01%)

GBP/USD1.3790-0.0034(-0.25%)

BTC-GBP26,874.01-1,080.10(-3.86%)

Bombardier Inc. (BBD-B.TO)

FTSE 100
6,946.30
-79.13(-1.13%)

FTSE 250
22,747.36
-185.83(-0.81%)

AIM
1,229.92
-3.76(-0.30%)

GBP/EUR
1.1706
+0.0001(+0.01%)

GBP/USD
1.3790
-0.0034(-0.25%)

BTC-GBP
26,874.01
-1,080.10(-3.86%)