Bombardier Inc. (BBD-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD

Add to watchlist

84.25

-2.29

(-2.65%)

At close: 04:00PM EDT

Time Period:

Jun 16, 2023 - Jun 16, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 09, 2023	69.00	69.10	59.54	60.07	60.07	1,266,931
Feb 08, 2023	66.25	68.15	66.25	68.08	68.08	553,439
Feb 07, 2023	65.83	66.82	65.50	66.51	66.51	350,787
Feb 06, 2023	64.71	66.00	64.36	65.89	65.89	232,987
Feb 03, 2023	65.46	66.66	64.60	65.00	65.00	426,384
Feb 02, 2023	65.50	66.98	65.21	65.58	65.58	515,162
Feb 01, 2023	64.34	65.48	63.57	65.24	65.24	395,796
Jan 31, 2023	62.33	64.83	62.33	64.27	64.27	560,359
Jan 30, 2023	62.40	63.66	62.29	62.74	62.74	386,134
Jan 27, 2023	63.30	64.20	62.64	63.22	63.22	257,637
Jan 26, 2023	63.95	64.74	62.92	63.59	63.59	352,918
Jan 25, 2023	61.26	63.85	60.81	63.50	63.50	354,176
Jan 24, 2023	61.10	62.76	60.61	62.20	62.20	308,602
Jan 23, 2023	61.00	61.96	60.07	61.95	61.95	374,113
Jan 20, 2023	62.08	62.83	61.10	62.27	62.27	302,889
Jan 19, 2023	63.30	63.96	61.84	61.86	61.86	366,547
Jan 18, 2023	63.30	64.90	63.30	63.59	63.59	728,969
Jan 17, 2023	58.00	62.50	57.99	62.29	62.29	1,152,438
Jan 16, 2023	57.51	58.50	56.91	56.91	56.91	259,395
Jan 13, 2023	55.85	58.27	55.85	57.88	57.88	630,576
Jan 12, 2023	55.37	56.88	55.25	56.55	56.55	548,057
Jan 11, 2023	56.25	56.40	54.26	55.13	55.13	432,767
Jan 10, 2023	55.68	56.25	54.43	56.23	56.23	430,645
Jan 09, 2023	55.12	56.66	54.73	55.91	55.91	537,436
Jan 06, 2023	56.12	56.31	54.63	54.99	54.99	422,741
Jan 05, 2023	54.50	56.40	54.10	56.24	56.24	612,864
Jan 04, 2023	53.30	54.82	52.95	54.71	54.71	598,157
Jan 03, 2023	52.18	53.30	51.40	52.84	52.84	381,556
Dec 30, 2022	52.00	52.90	51.82	52.27	52.27	257,108
Dec 29, 2022	50.38	53.20	50.38	52.44	52.44	413,638
Dec 28, 2022	50.98	51.80	50.06	50.75	50.75	405,186
Dec 23, 2022	53.20	53.20	51.93	52.10	52.10	256,647
Dec 22, 2022	53.54	54.00	52.15	53.20	53.20	323,607
Dec 21, 2022	53.79	54.47	53.26	54.15	54.15	260,257
Dec 20, 2022	53.20	53.81	52.02	53.38	53.38	464,725
Dec 19, 2022	54.33	54.50	53.33	53.42	53.42	333,982
Dec 16, 2022	53.67	55.07	53.27	54.55	54.55	962,677
Dec 15, 2022	54.08	54.58	53.22	53.77	53.77	481,671
Dec 14, 2022	54.75	54.85	54.08	54.58	54.58	492,457
Dec 13, 2022	55.21	55.50	53.03	54.49	54.49	695,428
Dec 12, 2022	52.40	54.93	52.34	54.76	54.76	935,754
Dec 09, 2022	51.25	52.95	50.62	52.74	52.74	1,899,528
Dec 08, 2022	51.75	52.78	50.40	51.28	51.28	537,200
Dec 07, 2022	50.27	51.83	48.43	51.28	51.28	698,069
Dec 06, 2022	51.92	52.32	50.34	50.84	50.84	614,923
Dec 05, 2022	51.99	52.38	50.67	51.77	51.77	498,998
Dec 02, 2022	50.50	53.02	50.50	51.87	51.87	725,366
Dec 01, 2022	47.57	51.88	47.39	51.28	51.28	1,182,653
Nov 30, 2022	46.96	47.50	46.30	47.39	47.39	492,666
Nov 29, 2022	47.14	47.87	46.52	46.90	46.90	603,469
Nov 28, 2022	44.27	47.46	43.96	47.04	47.04	1,124,668
Nov 25, 2022	43.80	44.17	43.35	43.97	43.97	179,792
Nov 24, 2022	44.10	44.49	43.79	43.97	43.97	145,546
Nov 23, 2022	43.29	44.29	43.02	44.07	44.07	476,018
Nov 22, 2022	43.25	43.72	42.64	43.31	43.31	402,237
Nov 21, 2022	42.35	43.51	42.10	43.17	43.17	544,947
Nov 18, 2022	43.00	43.45	42.56	42.74	42.74	408,868
Nov 17, 2022	42.26	42.89	41.86	42.81	42.81	351,988
Nov 16, 2022	42.02	43.46	41.94	42.46	42.46	557,033
Nov 15, 2022	41.21	43.35	41.21	42.02	42.02	548,830
Nov 14, 2022	43.20	43.35	40.58	41.14	41.14	634,037
Nov 11, 2022	42.20	43.65	41.73	42.92	42.92	813,371
Nov 10, 2022	42.80	43.40	41.51	41.64	41.64	413,539
Nov 09, 2022	41.95	43.38	41.34	41.65	41.65	567,848
Nov 08, 2022	42.05	42.74	40.98	42.24	42.24	500,140
Nov 07, 2022	41.05	42.24	39.27	42.05	42.05	708,032
Nov 04, 2022	42.00	42.54	39.58	40.60	40.60	664,292
Nov 03, 2022	37.50	42.00	37.05	41.75	41.75	993,779
Nov 02, 2022	41.61	41.61	38.82	39.17	39.17	585,073
Nov 01, 2022	40.50	41.57	40.46	41.29	41.29	475,378
Oct 31, 2022	39.23	40.35	39.05	40.01	40.01	486,212
Oct 28, 2022	37.68	39.39	37.18	39.05	39.05	458,673
Oct 27, 2022	37.69	38.80	37.50	37.70	37.70	383,091
Oct 26, 2022	37.00	38.93	37.00	37.40	37.40	565,868
Oct 25, 2022	35.04	37.62	35.04	37.25	37.25	615,972
Oct 24, 2022	34.80	35.88	34.33	35.50	35.50	678,135
Oct 21, 2022	32.81	34.91	32.71	34.80	34.80	573,884
Oct 20, 2022	31.62	33.70	31.62	33.11	33.11	513,231
Oct 19, 2022	31.97	32.30	31.04	31.84	31.84	276,657
Oct 18, 2022	30.65	32.26	30.65	31.97	31.97	609,866
Oct 17, 2022	28.49	30.20	28.49	30.10	30.10	392,945
Oct 14, 2022	29.26	29.48	28.04	28.20	28.20	215,144
Oct 13, 2022	27.40	29.18	27.33	28.88	28.88	352,257
Oct 12, 2022	28.20	28.58	27.02	28.35	28.35	337,948
Oct 11, 2022	27.50	28.81	27.46	28.23	28.23	319,830
Oct 07, 2022	27.76	28.36	27.63	27.95	27.95	200,957
Oct 06, 2022	28.21	29.27	27.98	28.23	28.23	276,741
Oct 05, 2022	27.96	28.45	27.60	28.31	28.31	262,795
Oct 04, 2022	27.00	28.75	26.87	28.66	28.66	437,278
Oct 03, 2022	24.91	26.57	24.39	25.97	25.97	425,122
Sept 30, 2022	25.00	26.05	24.45	24.73	24.73	385,569
Sept 29, 2022	26.65	26.75	25.38	25.62	25.62	368,208
Sept 28, 2022	26.44	27.30	25.77	26.86	26.86	428,506
Sept 27, 2022	27.75	28.29	26.19	26.49	26.49	346,227
Sept 26, 2022	25.93	27.64	25.45	27.30	27.30	466,186
Sept 23, 2022	29.71	29.90	26.20	26.37	26.37	669,864
Sept 22, 2022	31.95	31.95	29.97	30.66	30.66	351,511
Sept 21, 2022	31.79	32.40	31.21	31.67	31.67	334,873
Sept 20, 2022	31.97	32.17	31.40	31.63	31.63	282,290
Sept 19, 2022	32.00	32.62	31.71	32.33	32.33	278,401
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,639.10-59.01(-0.27%)

S&P 5005,431.60-2.14(-0.04%)

DOW38,589.16-57.94(-0.15%)

CAD/USD0.7281+0.0001(+0.02%)

CRUDE OIL78.49-0.13(-0.17%)

Bitcoin CAD91,244.02+234.33(+0.26%)

Bombardier Inc. (BBD-B.TO)

S&P/TSX
21,639.10
-59.01(-0.27%)

S&P 500
5,431.60
-2.14(-0.04%)

DOW
38,589.16
-57.94(-0.15%)

CAD/USD
0.7281
+0.0001(+0.02%)

CRUDE OIL
78.49
-0.13(-0.17%)

Bitcoin CAD
91,244.02
+234.33(+0.26%)