Bombardier Inc. (BBD-B.TO)
Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 10, 2024 | 84.11 | 84.60 | 82.01 | 84.24 | 84.24 | 200,673 |
| Sept 09, 2024 | 84.53 | 85.70 | 83.15 | 83.89 | 83.89 | 255,937 |
| Sept 06, 2024 | 88.03 | 88.28 | 83.50 | 83.68 | 83.68 | 439,698 |
| Sept 05, 2024 | 87.93 | 89.98 | 87.69 | 88.05 | 88.05 | 265,027 |
| Sept 04, 2024 | 85.43 | 88.90 | 85.22 | 88.01 | 88.01 | 237,258 |
| Sept 03, 2024 | 91.41 | 91.50 | 85.74 | 86.20 | 86.20 | 376,990 |
| Aug 30, 2024 | 93.68 | 93.76 | 91.23 | 92.56 | 92.56 | 136,800 |
| Aug 29, 2024 | 92.99 | 94.91 | 92.51 | 93.23 | 93.23 | 218,374 |
| Aug 28, 2024 | 91.85 | 93.28 | 90.99 | 92.76 | 92.76 | 200,518 |
| Aug 27, 2024 | 89.90 | 92.61 | 89.66 | 91.94 | 91.94 | 208,460 |
| Aug 26, 2024 | 90.85 | 91.49 | 89.75 | 90.44 | 90.44 | 144,438 |
| Aug 23, 2024 | 89.45 | 92.21 | 89.45 | 90.90 | 90.90 | 314,176 |
| Aug 22, 2024 | 88.35 | 89.75 | 88.35 | 88.98 | 88.98 | 151,399 |
| Aug 21, 2024 | 88.59 | 89.25 | 87.93 | 88.80 | 88.80 | 192,365 |
| Aug 20, 2024 | 89.78 | 90.00 | 87.38 | 88.39 | 88.39 | 260,647 |
| Aug 19, 2024 | 89.75 | 89.84 | 88.21 | 89.78 | 89.78 | 199,144 |
| Aug 16, 2024 | 89.00 | 90.22 | 88.75 | 89.43 | 89.43 | 236,763 |
| Aug 15, 2024 | 86.40 | 89.72 | 85.61 | 88.94 | 88.94 | 316,920 |
| Aug 14, 2024 | 85.72 | 86.09 | 84.20 | 85.09 | 85.09 | 242,717 |
| Aug 13, 2024 | 85.13 | 86.25 | 84.66 | 85.29 | 85.29 | 192,744 |
| Aug 12, 2024 | 85.42 | 86.50 | 83.91 | 84.82 | 84.82 | 480,955 |
| Aug 09, 2024 | 82.13 | 85.68 | 82.05 | 85.41 | 85.41 | 278,274 |
| Aug 08, 2024 | 82.60 | 83.96 | 81.03 | 82.58 | 82.58 | 258,514 |
| Aug 07, 2024 | 86.00 | 86.00 | 80.50 | 81.71 | 81.71 | 459,670 |
| Aug 06, 2024 | 77.90 | 85.26 | 77.50 | 84.03 | 84.03 | 696,240 |
| Aug 02, 2024 | 88.02 | 88.30 | 81.00 | 82.38 | 82.38 | 748,760 |
| Aug 01, 2024 | 93.05 | 93.26 | 88.33 | 88.80 | 88.80 | 816,056 |
| Jul 31, 2024 | 92.73 | 94.56 | 92.60 | 93.18 | 93.18 | 362,996 |
| Jul 30, 2024 | 91.05 | 93.89 | 91.01 | 92.60 | 92.60 | 475,163 |
| Jul 29, 2024 | 92.68 | 93.79 | 90.48 | 91.53 | 91.53 | 210,312 |
| Jul 26, 2024 | 91.37 | 92.87 | 87.52 | 92.36 | 92.36 | 531,807 |
| Jul 25, 2024 | 97.00 | 97.49 | 89.15 | 90.22 | 90.22 | 787,764 |
| Jul 24, 2024 | 98.00 | 98.91 | 94.84 | 94.89 | 94.89 | 341,827 |
| Jul 23, 2024 | 98.20 | 100.00 | 98.20 | 98.96 | 98.96 | 338,717 |
| Jul 22, 2024 | 96.20 | 98.85 | 96.05 | 98.20 | 98.20 | 348,447 |
| Jul 19, 2024 | 94.54 | 96.39 | 94.01 | 95.82 | 95.82 | 179,572 |
| Jul 18, 2024 | 95.89 | 96.72 | 94.64 | 95.08 | 95.08 | 359,161 |
| Jul 17, 2024 | 96.84 | 97.86 | 95.72 | 96.17 | 96.17 | 237,569 |
| Jul 16, 2024 | 95.82 | 97.86 | 95.12 | 97.71 | 97.71 | 307,632 |
| Jul 15, 2024 | 94.36 | 97.40 | 94.36 | 95.28 | 95.28 | 433,128 |
| Jul 12, 2024 | 94.99 | 96.64 | 93.78 | 96.60 | 96.60 | 484,244 |
| Jul 11, 2024 | 92.80 | 94.96 | 91.51 | 94.88 | 94.88 | 509,668 |
| Jul 10, 2024 | 86.64 | 93.06 | 86.42 | 92.89 | 92.89 | 709,227 |
| Jul 09, 2024 | 86.70 | 87.39 | 85.20 | 86.41 | 86.41 | 262,390 |
| Jul 08, 2024 | 85.01 | 87.10 | 85.00 | 86.76 | 86.76 | 198,028 |
| Jul 05, 2024 | 87.13 | 87.48 | 84.55 | 84.67 | 84.67 | 394,460 |
| Jul 04, 2024 | 87.11 | 87.42 | 86.80 | 86.99 | 86.99 | 44,447 |
| Jul 03, 2024 | 88.93 | 88.93 | 87.08 | 87.27 | 87.27 | 137,602 |
| Jul 02, 2024 | 87.68 | 88.48 | 87.00 | 88.22 | 88.22 | 269,841 |
| Jun 28, 2024 | 87.50 | 89.02 | 87.19 | 87.73 | 87.73 | 417,451 |
| Jun 27, 2024 | 87.38 | 88.61 | 86.25 | 87.05 | 87.05 | 395,169 |
| Jun 26, 2024 | 87.34 | 87.78 | 86.20 | 87.27 | 87.27 | 211,941 |
| Jun 25, 2024 | 88.30 | 88.30 | 86.00 | 87.69 | 87.69 | 223,153 |
| Jun 24, 2024 | 87.51 | 88.75 | 85.90 | 87.56 | 87.56 | 449,165 |
| Jun 21, 2024 | 85.68 | 89.75 | 85.68 | 89.56 | 89.56 | 3,353,508 |
| Jun 20, 2024 | 86.76 | 87.74 | 85.96 | 86.07 | 86.07 | 305,625 |
| Jun 19, 2024 | 87.31 | 88.00 | 86.40 | 86.84 | 86.84 | 133,240 |
| Jun 18, 2024 | 86.21 | 88.10 | 85.83 | 87.34 | 87.34 | 299,647 |
| Jun 17, 2024 | 84.25 | 86.66 | 83.52 | 86.17 | 86.17 | 602,384 |
| Jun 14, 2024 | 85.97 | 86.44 | 83.25 | 84.25 | 84.25 | 847,241 |
| Jun 13, 2024 | 89.00 | 89.47 | 86.14 | 86.54 | 86.54 | 332,855 |
| Jun 12, 2024 | 89.20 | 91.58 | 87.11 | 88.92 | 88.92 | 552,116 |
| Jun 11, 2024 | 88.50 | 89.46 | 86.94 | 87.88 | 87.88 | 349,451 |
| Jun 10, 2024 | 88.91 | 89.76 | 88.60 | 89.02 | 89.02 | 283,197 |
| Jun 07, 2024 | 89.01 | 89.56 | 88.37 | 89.07 | 89.07 | 309,263 |
| Jun 06, 2024 | 90.70 | 91.87 | 88.19 | 89.28 | 89.28 | 318,747 |
| Jun 05, 2024 | 90.63 | 91.69 | 89.57 | 90.60 | 90.60 | 290,094 |
| Jun 04, 2024 | 91.00 | 92.10 | 88.41 | 89.97 | 89.97 | 457,060 |
| Jun 03, 2024 | 91.76 | 94.24 | 90.88 | 91.92 | 91.92 | 556,661 |
| May 31, 2024 | 91.00 | 92.74 | 90.60 | 91.75 | 91.75 | 645,807 |
| May 30, 2024 | 88.31 | 90.45 | 88.31 | 90.29 | 90.29 | 393,670 |
| May 29, 2024 | 90.50 | 90.75 | 87.50 | 88.12 | 88.12 | 368,767 |
| May 28, 2024 | 90.00 | 92.03 | 89.26 | 90.75 | 90.75 | 486,290 |
| May 27, 2024 | 88.25 | 91.25 | 88.25 | 90.98 | 90.98 | 312,764 |
| May 24, 2024 | 84.71 | 89.32 | 84.38 | 88.98 | 88.98 | 564,349 |
| May 23, 2024 | 90.30 | 90.92 | 83.65 | 84.27 | 84.27 | 1,103,153 |
| May 22, 2024 | 79.47 | 91.36 | 79.14 | 91.16 | 91.16 | 2,206,327 |
| May 21, 2024 | 79.47 | 79.99 | 78.51 | 78.80 | 78.80 | 427,207 |
| May 17, 2024 | 78.00 | 79.50 | 78.00 | 79.09 | 79.09 | 593,461 |
| May 16, 2024 | 75.98 | 78.50 | 75.76 | 78.24 | 78.24 | 851,910 |
| May 15, 2024 | 72.69 | 76.59 | 72.46 | 76.28 | 76.28 | 1,003,768 |
| May 14, 2024 | 72.15 | 72.79 | 71.21 | 72.46 | 72.46 | 199,601 |
| May 13, 2024 | 71.57 | 73.90 | 71.47 | 71.94 | 71.94 | 422,541 |
| May 10, 2024 | 71.50 | 72.23 | 71.00 | 71.56 | 71.56 | 366,439 |
| May 09, 2024 | 72.23 | 72.98 | 71.21 | 71.38 | 71.38 | 313,291 |
| May 08, 2024 | 72.53 | 73.33 | 71.15 | 72.18 | 72.18 | 575,588 |
| May 07, 2024 | 73.71 | 74.42 | 73.03 | 73.56 | 73.56 | 445,482 |
| May 06, 2024 | 71.48 | 74.38 | 71.35 | 73.56 | 73.56 | 893,308 |
| May 03, 2024 | 69.93 | 71.49 | 69.90 | 71.21 | 71.21 | 552,382 |
| May 02, 2024 | 69.00 | 70.00 | 68.40 | 69.80 | 69.80 | 941,892 |
| May 01, 2024 | 62.72 | 69.25 | 62.71 | 67.35 | 67.35 | 1,083,562 |
| Apr 30, 2024 | 62.93 | 63.36 | 62.72 | 62.72 | 62.72 | 261,190 |
| Apr 29, 2024 | 63.45 | 64.77 | 62.50 | 63.10 | 63.10 | 458,411 |
| Apr 26, 2024 | 61.82 | 64.38 | 61.69 | 63.79 | 63.79 | 594,778 |
| Apr 25, 2024 | 54.39 | 62.35 | 54.04 | 61.74 | 61.74 | 1,521,926 |
| Apr 24, 2024 | 58.91 | 60.20 | 56.02 | 57.00 | 57.00 | 711,516 |
| Apr 23, 2024 | 57.04 | 59.40 | 57.01 | 58.76 | 58.76 | 437,156 |
| Apr 22, 2024 | 56.91 | 57.96 | 56.72 | 57.22 | 57.22 | 243,170 |
| Apr 19, 2024 | 56.64 | 57.31 | 56.38 | 57.07 | 57.07 | 212,018 |
| Apr 18, 2024 | 57.10 | 57.75 | 56.05 | 56.68 | 56.68 | 313,881 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.