Bombardier Inc. (BBD-A.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 02:50PM EDT
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 30, 2022 | 27.00 | 27.86 | 27.00 | 27.00 | 27.00 | 1,800 |
| Sept 29, 2022 | 27.78 | 27.78 | 27.03 | 27.03 | 27.03 | 600 |
| Sept 28, 2022 | 27.76 | 29.19 | 27.69 | 29.01 | 29.01 | 5,800 |
| Sept 27, 2022 | 30.88 | 30.92 | 27.87 | 28.02 | 28.02 | 4,900 |
| Sept 26, 2022 | 27.37 | 29.69 | 26.07 | 29.29 | 29.29 | 8,400 |
| Sept 23, 2022 | 31.16 | 31.16 | 28.00 | 28.00 | 28.00 | 7,000 |
| Sept 22, 2022 | 32.86 | 32.86 | 31.61 | 32.14 | 32.14 | 4,000 |
| Sept 21, 2022 | 31.81 | 33.55 | 31.81 | 33.55 | 33.55 | 5,600 |
| Sept 20, 2022 | 34.25 | 34.25 | 32.08 | 32.08 | 32.08 | 6,600 |
| Sept 19, 2022 | 32.15 | 34.25 | 32.15 | 34.25 | 34.25 | 1,900 |
| Sept 16, 2022 | 34.22 | 34.28 | 33.82 | 33.85 | 33.85 | 5,000 |
| Sept 15, 2022 | 36.18 | 36.50 | 35.17 | 35.17 | 35.17 | 3,600 |
| Sept 14, 2022 | 36.22 | 36.22 | 34.70 | 36.20 | 36.20 | 3,500 |
| Sept 13, 2022 | 35.28 | 35.51 | 34.52 | 34.67 | 34.67 | 4,300 |
| Sept 12, 2022 | 35.25 | 36.44 | 35.05 | 35.29 | 35.29 | 5,900 |
| Sept 09, 2022 | 34.97 | 36.00 | 34.92 | 36.00 | 36.00 | 7,400 |
| Sept 08, 2022 | 33.61 | 34.97 | 33.61 | 34.87 | 34.87 | 5,300 |
| Sept 07, 2022 | 33.09 | 33.78 | 33.09 | 33.61 | 33.61 | 5,400 |
| Sept 06, 2022 | 31.52 | 33.19 | 31.52 | 32.24 | 32.24 | 2,700 |
| Sept 02, 2022 | 33.46 | 34.00 | 32.88 | 32.88 | 32.88 | 2,300 |
| Sept 01, 2022 | 33.50 | 34.00 | 33.10 | 34.00 | 34.00 | 2,500 |
| Aug 31, 2022 | 35.47 | 35.47 | 33.85 | 34.82 | 34.82 | 4,800 |
| Aug 30, 2022 | 34.43 | 34.46 | 33.10 | 33.43 | 33.43 | 3,800 |
| Aug 29, 2022 | 32.37 | 33.90 | 32.37 | 33.90 | 33.90 | 2,600 |
| Aug 26, 2022 | 34.21 | 34.21 | 32.86 | 33.17 | 33.17 | 4,000 |
| Aug 25, 2022 | 34.47 | 35.56 | 34.36 | 34.43 | 34.43 | 5,500 |
| Aug 24, 2022 | 33.45 | 34.56 | 33.03 | 34.05 | 34.05 | 4,100 |
| Aug 23, 2022 | 33.57 | 34.34 | 32.76 | 33.40 | 33.40 | 6,600 |
| Aug 22, 2022 | 33.00 | 33.25 | 32.20 | 32.63 | 32.63 | 3,900 |
| Aug 19, 2022 | 34.48 | 34.48 | 33.62 | 34.04 | 34.04 | 6,100 |
| Aug 18, 2022 | 34.99 | 36.08 | 34.60 | 35.43 | 35.43 | 7,000 |
| Aug 17, 2022 | 36.16 | 36.20 | 35.21 | 35.22 | 35.22 | 2,600 |
| Aug 16, 2022 | 35.40 | 37.02 | 35.17 | 36.53 | 36.53 | 5,800 |
| Aug 15, 2022 | 37.69 | 37.69 | 35.33 | 35.72 | 35.72 | 4,200 |
| Aug 12, 2022 | 36.08 | 36.28 | 34.20 | 35.36 | 35.36 | 3,400 |
| Aug 11, 2022 | 35.01 | 37.21 | 34.70 | 34.71 | 34.71 | 13,200 |
| Aug 10, 2022 | 30.99 | 36.07 | 30.99 | 35.45 | 35.45 | 14,900 |
| Aug 09, 2022 | 33.35 | 33.35 | 31.17 | 31.17 | 31.17 | 4,800 |
| Aug 08, 2022 | 30.19 | 34.01 | 30.19 | 32.83 | 32.83 | 20,300 |
| Aug 05, 2022 | 27.74 | 29.33 | 26.70 | 29.11 | 29.11 | 19,100 |
| Aug 04, 2022 | 24.25 | 26.90 | 24.25 | 26.73 | 26.73 | 19,600 |
| Aug 03, 2022 | 23.14 | 24.26 | 22.89 | 24.20 | 24.20 | 12,500 |
| Aug 02, 2022 | 23.74 | 24.64 | 21.80 | 22.55 | 22.55 | 15,700 |
| Jul 29, 2022 | 22.31 | 22.48 | 22.20 | 22.43 | 22.43 | 2,200 |
| Jul 28, 2022 | 22.56 | 23.30 | 22.21 | 22.25 | 22.25 | 10,000 |
| Jul 27, 2022 | 23.19 | 23.27 | 22.69 | 22.75 | 22.75 | 4,300 |
| Jul 26, 2022 | 24.15 | 24.15 | 23.06 | 23.13 | 23.13 | 1,200 |
| Jul 25, 2022 | 24.38 | 25.75 | 24.18 | 24.18 | 24.18 | 1,400 |
| Jul 22, 2022 | 26.24 | 26.24 | 25.23 | 25.23 | 25.23 | 2,400 |
| Jul 21, 2022 | 27.17 | 27.99 | 26.23 | 26.81 | 26.81 | 10,200 |
| Jul 20, 2022 | 25.81 | 26.79 | 25.56 | 26.22 | 26.22 | 2,700 |
| Jul 19, 2022 | 24.86 | 26.51 | 24.86 | 26.51 | 26.51 | 2,600 |
| Jul 18, 2022 | 24.62 | 25.14 | 24.59 | 24.62 | 24.62 | 900 |
| Jul 15, 2022 | 23.68 | 24.10 | 23.68 | 24.00 | 24.00 | 700 |
| Jul 14, 2022 | 22.66 | 23.00 | 22.58 | 23.00 | 23.00 | 2,900 |
| Jul 13, 2022 | 23.62 | 24.82 | 23.62 | 23.62 | 23.62 | 400 |
| Jul 12, 2022 | 23.22 | 23.62 | 23.15 | 23.62 | 23.62 | 3,600 |
| Jul 11, 2022 | 23.50 | 23.51 | 22.41 | 22.60 | 22.60 | 5,500 |
| Jul 08, 2022 | 23.32 | 24.07 | 23.32 | 23.60 | 23.60 | 1,800 |
| Jul 07, 2022 | 23.66 | 25.00 | 23.15 | 23.15 | 23.15 | 9,500 |
| Jul 06, 2022 | 23.75 | 23.75 | 22.65 | 22.65 | 22.65 | 1,900 |
| Jul 05, 2022 | 24.92 | 24.92 | 22.49 | 22.84 | 22.84 | 6,300 |
| Jul 04, 2022 | 21.47 | 23.75 | 21.46 | 23.44 | 23.44 | 4,600 |
| Jun 30, 2022 | 23.02 | 23.05 | 21.60 | 23.00 | 23.00 | 15,900 |
| Jun 29, 2022 | 24.19 | 24.28 | 23.50 | 23.50 | 23.50 | 2,900 |
| Jun 28, 2022 | 23.28 | 25.19 | 23.28 | 24.19 | 24.19 | 4,400 |
| Jun 27, 2022 | 26.35 | 26.35 | 23.32 | 23.50 | 23.50 | 4,700 |
| Jun 24, 2022 | 25.92 | 26.66 | 25.91 | 26.56 | 26.56 | 4,400 |
| Jun 23, 2022 | 28.31 | 28.31 | 27.33 | 27.33 | 27.33 | 1,300 |
| Jun 22, 2022 | 25.71 | 28.80 | 25.71 | 28.79 | 28.79 | 8,800 |
| Jun 21, 2022 | 27.52 | 27.58 | 25.96 | 26.78 | 26.78 | 13,400 |
| Jun 20, 2022 | 29.74 | 29.74 | 27.79 | 28.65 | 28.65 | 3,400 |
| Jun 17, 2022 | 27.80 | 29.50 | 26.80 | 29.26 | 29.26 | 12,200 |
| Jun 16, 2022 | 28.30 | 28.30 | 26.80 | 27.81 | 27.81 | 6,900 |
| Jun 15, 2022 | 25.10 | 28.54 | 25.10 | 28.00 | 28.00 | 12,100 |
| Jun 14, 2022 | 32.99 | 32.99 | 27.10 | 27.50 | 27.50 | 7,000 |
| Jun 13, 2022 | 34.19 | 34.19 | 26.07 | 30.16 | 30.16 | 12,000 |
| Jun 13, 2022 | 1:25 Stock Split | |||||
| Jun 10, 2022 | 32.75 | 34.50 | 32.50 | 34.25 | 34.25 | 2,428 |
| Jun 09, 2022 | 35.75 | 35.75 | 33.75 | 35.00 | 35.00 | 1,444 |
| Jun 08, 2022 | 36.25 | 37.00 | 35.50 | 35.75 | 35.75 | 3,104 |
| Jun 07, 2022 | 36.00 | 36.50 | 35.25 | 36.25 | 36.25 | 264 |
| Jun 06, 2022 | 37.00 | 37.00 | 36.25 | 36.50 | 36.50 | 1,928 |
| Jun 03, 2022 | 35.50 | 36.50 | 35.50 | 35.75 | 35.75 | 524 |
| Jun 02, 2022 | 36.00 | 36.50 | 35.75 | 36.25 | 36.25 | 1,404 |
| Jun 01, 2022 | 35.00 | 35.50 | 34.50 | 35.25 | 35.25 | 612 |
| May 31, 2022 | 37.00 | 37.00 | 34.75 | 34.75 | 34.75 | 2,280 |
| May 30, 2022 | 36.50 | 37.00 | 36.25 | 36.50 | 36.50 | 1,160 |
| May 27, 2022 | 34.25 | 35.25 | 34.25 | 35.00 | 35.00 | 2,596 |
| May 26, 2022 | 32.75 | 34.00 | 32.75 | 34.00 | 34.00 | 1,164 |
| May 25, 2022 | 32.50 | 32.75 | 32.50 | 32.50 | 32.50 | 544 |
| May 24, 2022 | 32.75 | 33.00 | 31.75 | 32.00 | 32.00 | 1,984 |
| May 20, 2022 | 33.00 | 34.25 | 32.00 | 32.75 | 32.75 | 1,804 |
| May 19, 2022 | 34.50 | 35.00 | 32.75 | 33.00 | 33.00 | 3,180 |
| May 18, 2022 | 37.50 | 38.00 | 34.50 | 35.25 | 35.25 | 1,500 |
| May 17, 2022 | 32.25 | 39.00 | 32.25 | 37.25 | 37.25 | 7,144 |
| May 16, 2022 | 32.75 | 32.75 | 31.75 | 32.00 | 32.00 | 2,476 |
| May 13, 2022 | 31.50 | 32.25 | 31.50 | 31.75 | 31.75 | 684 |
| May 12, 2022 | 32.00 | 32.00 | 30.00 | 30.50 | 30.50 | 1,800 |
| May 11, 2022 | 31.00 | 32.25 | 31.00 | 31.25 | 31.25 | 1,736 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
