Bombardier Inc. (BBD-B.TO)
Toronto - Toronto Real-time price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time period:
13 Aug 2021 - 13 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 32.80 | 33.38 | 32.15 | 32.67 | 32.67 | 452,561 |
| 11 Aug 2022 | 33.80 | 34.41 | 32.12 | 32.65 | 32.65 | 615,021 |
| 10 Aug 2022 | 30.17 | 33.68 | 30.03 | 33.46 | 33.46 | 654,178 |
| 09 Aug 2022 | 30.07 | 30.29 | 28.99 | 29.48 | 29.48 | 347,612 |
| 08 Aug 2022 | 29.49 | 30.75 | 29.28 | 30.06 | 30.06 | 675,129 |
| 05 Aug 2022 | 25.50 | 28.50 | 25.50 | 28.27 | 28.27 | 597,303 |
| 04 Aug 2022 | 23.94 | 26.58 | 23.94 | 25.87 | 25.87 | 917,232 |
| 03 Aug 2022 | 21.99 | 23.60 | 21.97 | 23.43 | 23.43 | 469,154 |
| 02 Aug 2022 | 21.15 | 22.28 | 21.15 | 21.59 | 21.59 | 223,919 |
| 29 Jul 2022 | 21.36 | 21.46 | 20.93 | 21.41 | 21.41 | 207,199 |
| 28 Jul 2022 | 20.82 | 21.55 | 20.32 | 21.47 | 21.47 | 239,479 |
| 27 Jul 2022 | 20.66 | 21.20 | 20.31 | 20.87 | 20.87 | 169,730 |
| 26 Jul 2022 | 21.10 | 21.22 | 20.27 | 20.50 | 20.50 | 236,296 |
| 25 Jul 2022 | 21.46 | 21.50 | 20.85 | 21.17 | 21.17 | 178,333 |
| 22 Jul 2022 | 22.49 | 22.49 | 21.20 | 21.34 | 21.34 | 263,687 |
| 21 Jul 2022 | 22.55 | 22.68 | 22.07 | 22.29 | 22.29 | 193,525 |
| 20 Jul 2022 | 22.09 | 22.83 | 22.06 | 22.64 | 22.64 | 366,783 |
| 19 Jul 2022 | 20.57 | 22.45 | 20.49 | 22.27 | 22.27 | 486,954 |
| 18 Jul 2022 | 19.77 | 21.50 | 19.55 | 20.45 | 20.45 | 534,289 |
| 15 Jul 2022 | 19.76 | 19.85 | 19.09 | 19.29 | 19.29 | 315,225 |
| 14 Jul 2022 | 19.55 | 19.71 | 19.12 | 19.65 | 19.65 | 298,668 |
| 13 Jul 2022 | 19.71 | 20.25 | 19.13 | 19.93 | 19.93 | 412,650 |
| 12 Jul 2022 | 18.30 | 20.21 | 18.30 | 19.75 | 19.75 | 491,781 |
| 11 Jul 2022 | 19.35 | 19.36 | 18.36 | 18.43 | 18.43 | 376,294 |
| 08 Jul 2022 | 19.46 | 20.57 | 19.42 | 19.60 | 19.60 | 342,793 |
| 07 Jul 2022 | 18.76 | 20.16 | 18.64 | 19.52 | 19.52 | 561,268 |
| 06 Jul 2022 | 19.21 | 19.61 | 18.43 | 18.64 | 18.64 | 327,036 |
| 05 Jul 2022 | 19.42 | 19.70 | 18.62 | 19.64 | 19.64 | 288,802 |
| 04 Jul 2022 | 19.51 | 19.82 | 18.60 | 19.65 | 19.65 | 226,179 |
| 30 Jun 2022 | 19.06 | 19.68 | 18.74 | 19.32 | 19.32 | 394,551 |
| 29 Jun 2022 | 19.28 | 20.10 | 18.67 | 19.67 | 19.67 | 405,640 |
| 28 Jun 2022 | 19.75 | 20.40 | 18.90 | 19.41 | 19.41 | 956,866 |
| 27 Jun 2022 | 23.32 | 23.32 | 18.90 | 19.12 | 19.12 | 1,846,051 |
| 24 Jun 2022 | 22.64 | 23.49 | 22.45 | 23.11 | 23.11 | 240,218 |
| 23 Jun 2022 | 23.50 | 24.40 | 22.50 | 22.62 | 22.62 | 550,947 |
| 22 Jun 2022 | 23.48 | 24.12 | 23.00 | 23.16 | 23.16 | 507,406 |
| 21 Jun 2022 | 25.45 | 25.45 | 23.47 | 24.01 | 24.01 | 393,588 |
| 20 Jun 2022 | 26.40 | 27.13 | 25.18 | 25.37 | 25.37 | 231,935 |
| 17 Jun 2022 | 26.55 | 27.78 | 25.03 | 26.97 | 26.97 | 1,978,170 |
| 16 Jun 2022 | 24.20 | 26.65 | 24.11 | 26.14 | 26.14 | 766,946 |
| 15 Jun 2022 | 22.11 | 26.36 | 22.11 | 26.00 | 26.00 | 1,033,419 |
| 14 Jun 2022 | 26.43 | 26.45 | 21.56 | 21.97 | 21.97 | 992,424 |
| 13 Jun 2022 | 24.76 | 26.86 | 23.33 | 26.86 | 26.86 | 411,184 |
| 13 Jun 2022 | 1:25 Stock split | |||||
| 10 Jun 2022 | 27.75 | 28.25 | 26.25 | 28.25 | 28.25 | 264,145 |
| 09 Jun 2022 | 29.25 | 29.25 | 27.75 | 27.75 | 27.75 | 181,808 |
| 08 Jun 2022 | 30.00 | 30.00 | 29.25 | 29.75 | 29.75 | 125,448 |
| 07 Jun 2022 | 30.25 | 30.38 | 29.75 | 30.25 | 30.25 | 83,831 |
| 06 Jun 2022 | 31.00 | 31.00 | 30.25 | 30.50 | 30.50 | 106,022 |
| 03 Jun 2022 | 30.75 | 31.00 | 30.25 | 30.75 | 30.75 | 81,431 |
| 02 Jun 2022 | 30.25 | 31.25 | 30.25 | 31.00 | 31.00 | 110,927 |
| 01 Jun 2022 | 30.25 | 31.00 | 29.75 | 30.50 | 30.50 | 155,042 |
| 31 May 2022 | 31.25 | 31.25 | 29.50 | 29.75 | 29.75 | 219,600 |
| 30 May 2022 | 31.00 | 31.50 | 30.75 | 31.25 | 31.25 | 100,750 |
| 27 May 2022 | 30.75 | 30.75 | 30.00 | 30.50 | 30.50 | 83,149 |
| 26 May 2022 | 29.25 | 30.25 | 29.25 | 30.25 | 30.25 | 178,519 |
| 25 May 2022 | 29.00 | 29.50 | 28.50 | 29.25 | 29.25 | 127,111 |
| 24 May 2022 | 28.75 | 29.25 | 28.25 | 28.25 | 28.25 | 162,944 |
| 20 May 2022 | 30.50 | 30.75 | 28.00 | 28.50 | 28.50 | 192,585 |
| 19 May 2022 | 29.00 | 30.50 | 29.00 | 30.25 | 30.25 | 171,338 |
| 18 May 2022 | 31.75 | 31.75 | 29.25 | 29.75 | 29.75 | 180,299 |
| 17 May 2022 | 29.75 | 31.25 | 29.00 | 31.25 | 31.25 | 218,419 |
| 16 May 2022 | 28.25 | 29.75 | 28.25 | 29.00 | 29.00 | 226,632 |
| 13 May 2022 | 28.00 | 28.75 | 27.50 | 28.50 | 28.50 | 179,542 |
| 12 May 2022 | 26.25 | 28.38 | 26.25 | 27.25 | 27.25 | 250,379 |
| 11 May 2022 | 27.75 | 29.13 | 27.25 | 27.50 | 27.50 | 201,957 |
| 10 May 2022 | 29.25 | 30.00 | 27.50 | 28.00 | 28.00 | 216,128 |
| 09 May 2022 | 31.25 | 31.25 | 28.25 | 28.75 | 28.75 | 337,486 |
| 06 May 2022 | 31.00 | 31.75 | 30.00 | 31.75 | 31.75 | 324,280 |
| 05 May 2022 | 33.00 | 33.00 | 30.25 | 30.25 | 30.25 | 330,482 |
| 04 May 2022 | 31.25 | 33.25 | 30.75 | 33.00 | 33.00 | 355,694 |
| 03 May 2022 | 31.00 | 31.25 | 30.50 | 31.00 | 31.00 | 161,704 |
| 02 May 2022 | 31.50 | 32.00 | 30.50 | 31.25 | 31.25 | 98,020 |
| 29 Apr 2022 | 31.75 | 32.75 | 31.25 | 31.50 | 31.50 | 92,226 |
| 28 Apr 2022 | 31.75 | 32.50 | 31.00 | 32.50 | 32.50 | 165,089 |
| 27 Apr 2022 | 31.50 | 32.50 | 30.88 | 31.00 | 31.00 | 169,745 |
| 26 Apr 2022 | 33.75 | 33.75 | 31.00 | 31.25 | 31.25 | 286,021 |
| 25 Apr 2022 | 33.75 | 34.25 | 32.25 | 34.00 | 34.00 | 174,387 |
| 22 Apr 2022 | 34.75 | 35.13 | 33.75 | 34.25 | 34.25 | 159,779 |
| 21 Apr 2022 | 36.50 | 36.63 | 35.00 | 35.25 | 35.25 | 132,804 |
| 20 Apr 2022 | 37.00 | 37.25 | 36.00 | 36.00 | 36.00 | 115,196 |
| 19 Apr 2022 | 35.50 | 37.00 | 35.25 | 36.75 | 36.75 | 163,172 |
| 18 Apr 2022 | 35.75 | 36.00 | 34.75 | 35.75 | 35.75 | 108,916 |
| 14 Apr 2022 | 36.00 | 36.25 | 35.50 | 35.75 | 35.75 | 81,918 |
| 13 Apr 2022 | 35.25 | 36.13 | 35.00 | 35.50 | 35.50 | 120,589 |
| 12 Apr 2022 | 34.75 | 35.75 | 34.50 | 35.00 | 35.00 | 98,379 |
| 11 Apr 2022 | 34.50 | 35.00 | 33.75 | 34.75 | 34.75 | 85,631 |
| 08 Apr 2022 | 34.50 | 35.00 | 34.00 | 34.75 | 34.75 | 93,383 |
| 07 Apr 2022 | 35.00 | 35.25 | 33.75 | 34.50 | 34.50 | 111,948 |
| 06 Apr 2022 | 35.50 | 35.50 | 34.00 | 34.75 | 34.75 | 157,870 |
| 05 Apr 2022 | 36.25 | 36.75 | 35.00 | 35.50 | 35.50 | 148,372 |
| 04 Apr 2022 | 35.75 | 36.75 | 35.50 | 36.75 | 36.75 | 150,283 |
| 01 Apr 2022 | 36.00 | 36.38 | 35.00 | 35.75 | 35.75 | 163,838 |
| 31 Mar 2022 | 37.00 | 37.00 | 35.50 | 36.00 | 36.00 | 204,178 |
| 30 Mar 2022 | 37.50 | 37.50 | 36.50 | 36.50 | 36.50 | 123,060 |
| 29 Mar 2022 | 36.25 | 37.88 | 36.13 | 37.50 | 37.50 | 168,643 |
| 28 Mar 2022 | 37.00 | 37.00 | 35.50 | 36.00 | 36.00 | 170,608 |
| 25 Mar 2022 | 37.50 | 37.50 | 36.75 | 37.50 | 37.50 | 81,637 |
| 24 Mar 2022 | 36.75 | 37.50 | 36.00 | 37.50 | 37.50 | 143,459 |
| 23 Mar 2022 | 38.25 | 38.25 | 36.75 | 37.00 | 37.00 | 235,051 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
