Canada markets open in 40 minutes

Bombardier Inc. (BBD-B.TO)

Toronto - Toronto Real Time Price. Currency in CAD
Add to watchlist
2.0700+0.0500 (+2.48%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 27, 20212.04002.12002.04002.07002.07009,609,207
Sep. 24, 20212.00002.06001.98002.02002.02006,584,086
Sep. 23, 20211.93002.09001.93002.04002.040022,713,984
Sep. 22, 20211.85001.92001.84001.90001.90006,235,794
Sep. 21, 20211.84001.86001.81001.83001.83003,879,961
Sep. 20, 20211.87001.89001.80001.81001.81008,383,112
Sep. 17, 20211.90001.94001.88001.90001.900084,549,520
Sep. 16, 20211.91001.93001.88001.89001.89006,692,753
Sep. 15, 20211.92001.94001.89001.91001.91005,424,154
Sep. 14, 20211.96001.98001.90001.90001.90007,328,883
Sep. 13, 20211.92001.95001.90001.95001.95006,496,093
Sep. 10, 20211.90001.94001.89001.90001.90004,631,922
Sep. 09, 20211.91001.92001.88001.90001.90003,940,703
Sep. 08, 20211.94001.96001.87001.90001.900010,486,149
Sep. 07, 20211.98001.98001.91001.94001.94009,959,276
Sep. 03, 20211.90001.94001.88001.93001.93006,434,907
Sep. 02, 20211.94001.95001.88001.91001.91009,331,180
Sep. 01, 20211.84001.95001.84001.95001.950012,851,706
Aug. 31, 20211.74001.84001.72001.84001.840011,567,979
Aug. 30, 20211.69001.74001.67001.73001.73006,528,350
Aug. 27, 20211.67001.70001.67001.68001.68001,482,756
Aug. 26, 20211.69001.70001.65001.68001.68003,676,486
Aug. 25, 20211.72001.73001.68001.70001.70007,396,621
Aug. 24, 20211.66001.71001.65501.71001.71005,999,231
Aug. 23, 20211.60001.67001.60001.65001.65004,679,370
Aug. 20, 20211.56001.60001.55001.58001.58002,541,786
Aug. 19, 20211.60001.60001.55001.55001.55004,376,188
Aug. 18, 20211.51001.67001.51001.62001.62006,387,287
Aug. 17, 20211.61001.61001.52001.53001.53004,457,147
Aug. 16, 20211.64001.65001.61001.62001.62002,483,072
Aug. 13, 20211.65001.67001.63001.65001.65002,451,730
Aug. 12, 20211.66001.67001.62001.66001.66004,802,884
Aug. 11, 20211.70001.70001.66001.68001.68004,472,182
Aug. 10, 20211.73001.73501.70001.72001.72004,917,764
Aug. 09, 20211.74001.75001.70001.73001.73005,299,410
Aug. 06, 20211.62001.75001.62001.72001.720014,428,430
Aug. 05, 20211.53001.62001.53001.60001.600019,734,679
Aug. 04, 20211.48001.50001.46001.50001.50005,450,119
Aug. 03, 20211.49001.49001.45001.47001.47003,512,514
Jul. 30, 20211.47001.49001.46001.49001.49003,160,967
Jul. 29, 20211.47001.48001.45001.48001.48001,583,101
Jul. 28, 20211.42001.48001.41001.47001.47003,751,792
Jul. 27, 20211.44001.45001.40001.43001.43004,139,599
Jul. 26, 20211.45001.48001.43001.44001.44003,896,636
Jul. 23, 20211.45001.48001.44001.48001.48002,069,141
Jul. 22, 20211.50001.50001.41001.45001.45006,358,185
Jul. 21, 20211.48001.51001.48001.48001.48005,479,244
Jul. 20, 20211.38001.47001.38001.47001.47007,998,677
Jul. 19, 20211.40001.40001.28001.37001.370011,376,283
Jul. 16, 20211.45001.46001.41001.44001.44003,868,218
Jul. 15, 20211.45001.47001.41001.45001.45005,196,622
Jul. 14, 20211.49001.52001.45001.45001.45008,604,872
Jul. 13, 20211.45001.51001.43001.47001.470012,899,995
Jul. 12, 20211.39001.47001.38001.44001.440012,210,377
Jul. 09, 20211.37001.40001.37001.37001.37004,618,990
Jul. 08, 20211.36001.37001.28001.36001.36009,753,203
Jul. 07, 20211.35001.42001.34001.38001.380019,334,814
Jul. 06, 20211.44001.48001.31001.32001.320016,732,854
Jul. 05, 20211.32001.45001.32001.43001.430013,739,763
Jul. 02, 20211.32001.37001.26001.33001.330018,684,623
Jun. 30, 20211.20001.20001.15001.17001.17005,948,718
Jun. 29, 20211.27001.28001.17001.20001.200010,163,067
Jun. 28, 20211.29001.32001.24001.28001.280010,312,021
Jun. 25, 20211.22001.28001.22001.27001.270010,540,655
Jun. 24, 20211.16001.23001.16001.22001.22008,616,895
Jun. 23, 20211.12001.16001.11001.16001.16005,303,092
Jun. 22, 20211.13001.13001.11001.12001.12004,076,371
Jun. 21, 20211.08001.13001.08001.13001.13007,104,164
Jun. 18, 20211.08001.09001.07001.08001.08003,851,740
Jun. 17, 20211.07001.09001.07001.08001.08002,084,132
Jun. 16, 20211.07001.09001.07001.07001.07001,444,234
Jun. 15, 20211.09001.10001.07001.08001.08002,431,172
Jun. 14, 20211.09001.10001.07001.08001.08004,991,679
Jun. 11, 20211.08001.08001.07001.07001.07001,364,193
Jun. 10, 20211.07001.09001.06001.07001.07005,685,400
Jun. 09, 20211.09001.10001.07001.07001.07004,407,121
Jun. 08, 20211.05001.08001.03001.08001.08006,007,951
Jun. 07, 20211.06001.07001.04001.05001.05002,071,444
Jun. 04, 20211.05001.07001.04001.06001.06005,922,704
Jun. 03, 20210.99001.06000.99001.04001.040015,865,811
Jun. 02, 20210.98001.00000.97000.97000.97004,790,379
Jun. 01, 20210.98000.99000.97000.99000.99001,989,239
May 31, 20210.97001.00000.97000.98000.98005,468,793
May 28, 20210.95000.97000.95000.97000.97003,005,450
May 27, 20210.93000.96000.93000.94000.940012,843,558
May 26, 20210.91000.93000.91000.93000.93002,674,041
May 25, 20210.92000.93000.90000.90000.90005,336,351
May 21, 20210.91000.92000.90000.92000.92001,824,179
May 20, 20210.91000.92000.90000.92000.92002,514,066
May 19, 20210.91000.92000.88000.92000.92003,050,821
May 18, 20210.90000.92000.90000.92000.92004,965,793
May 17, 20210.88000.90000.87000.89000.89003,170,650
May 14, 20210.87000.90000.86000.87000.87002,742,947
May 13, 20210.87000.88500.86000.86000.86002,557,087
May 12, 20210.87000.89000.86000.86000.86002,977,726
May 11, 20210.88000.89000.87000.87000.87003,925,759
May 10, 20210.92000.93000.88000.89000.89007,734,374
May 07, 20210.90000.94000.88500.94000.94009,596,996
May 06, 20210.92000.93000.86000.90000.90005,983,398
May 05, 20210.94000.94000.89000.89000.89007,357,450
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...