Want to see TSE:BBD.A full AI Analyst Report?
Bombardier Cl A MV (BBD.A) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 340.00 | 340.00 | 327.32 | 330.60 | 330.60 | -4.86% | 4,630 | 1.21 |
| Oct 29, 2026 | 335.50 | 347.50 | 335.50 | 347.50 | 347.50 | +1.46% | 3,379 | 0.90 |
| Oct 28, 2026 | 341.70 | 342.53 | 337.21 | 342.50 | 342.50 | +0.77% | 1,724 | 0.45 |
| Oct 27, 2026 | 332.52 | 339.89 | 332.48 | 339.89 | 339.89 | +2.74% | 1,716 | 0.41 |
| Oct 26, 2026 | 325.21 | 332.00 | 325.21 | 330.82 | 330.82 | -0.55% | 1,774 | 0.42 |
| Oct 23, 2026 | 326.29 | 332.66 | 317.62 | 332.66 | 332.66 | +1.71% | 2,535 | 0.59 |
| Oct 22, 2026 | 337.00 | 339.89 | 323.38 | 327.08 | 327.08 | -2.15% | 4,239 | 0.99 |
| Oct 21, 2026 | 335.00 | 337.00 | 329.37 | 334.28 | 334.28 | +2.05% | 3,975 | 0.91 |
| Oct 20, 2026 | 317.00 | 327.58 | 317.00 | 327.58 | 327.58 | +3.34% | 5,409 | 1.26 |
| Oct 19, 2026 | 308.92 | 317.00 | 308.92 | 317.00 | 317.00 | +1.76% | 936 | 0.21 |
| Oct 16, 2026 | 315.44 | 315.44 | 309.00 | 311.52 | 311.52 | -1.07% | 1,639 | 0.37 |
| Oct 15, 2026 | 291.82 | 314.89 | 285.80 | 314.89 | 314.89 | +6.59% | 5,764 | 1.30 |
| Oct 14, 2026 | 301.45 | 310.12 | 291.60 | 295.43 | 295.43 | -0.51% | 3,922 | 0.88 |
| Oct 13, 2026 | 295.10 | 303.00 | 291.23 | 296.94 | 296.94 | +0.30% | 7,719 | 1.76 |
| Oct 12, 2026 | 293.63 | 299.00 | 293.63 | 296.04 | 296.04 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 293.63 | 299.00 | 293.63 | 296.04 | 296.04 | +1.73% | 3,948 | 0.90 |
| Oct 08, 2026 | 297.10 | 300.25 | 291.00 | 291.00 | 291.00 | -2.80% | 10,058 | 2.34 |
| Oct 07, 2026 | 304.24 | 304.24 | 299.37 | 299.37 | 299.37 | -2.80% | 1,864 | 0.43 |
| Oct 06, 2026 | 305.45 | 310.13 | 303.52 | 308.00 | 308.00 | +0.86% | 1,952 | 0.45 |
| Oct 05, 2026 | 314.84 | 314.84 | 305.36 | 305.36 | 305.36 | -1.02% | 2,070 | 0.46 |
| Oct 02, 2026 | 314.66 | 314.66 | 306.52 | 308.50 | 308.50 | -2.63% | 2,312 | 0.51 |
| Oct 01, 2026 | 316.22 | 317.03 | 312.08 | 316.83 | 316.83 | +0.16% | 1,089 | 0.23 |
| Sep 30, 2026 | 326.84 | 326.84 | 312.12 | 316.33 | 316.33 | -2.29% | 3,805 | 0.83 |
| Sep 29, 2026 | 324.03 | 324.03 | 317.41 | 323.76 | 323.76 | -0.09% | 4,070 | 0.89 |
| Sep 28, 2026 | 323.93 | 325.00 | 321.00 | 324.04 | 324.04 | -0.31% | 2,830 | 0.62 |
| Sep 25, 2026 | 320.55 | 325.05 | 320.00 | 325.05 | 325.05 | +3.46% | 1,872 | 0.41 |
| Sep 24, 2026 | 302.16 | 315.00 | 302.16 | 314.17 | 314.17 | +0.74% | 1,357 | 0.29 |
| Sep 23, 2026 | 316.28 | 316.29 | 311.86 | 311.86 | 311.86 | -0.36% | 1,062 | 0.23 |
| Sep 22, 2026 | 311.99 | 313.00 | 309.47 | 313.00 | 313.00 | +0.21% | 1,789 | 0.38 |
| Sep 21, 2026 | 308.94 | 313.48 | 306.92 | 312.35 | 312.35 | +0.68% | 3,406 | 0.70 |
| Sep 18, 2026 | 304.46 | 311.32 | 304.34 | 310.23 | 310.23 | +2.03% | 22,674 | 4.95 |
| Sep 17, 2026 | 304.00 | 304.06 | 299.87 | 304.06 | 304.06 | +0.77% | 2,293 | 0.50 |
| Sep 16, 2026 | 306.84 | 308.63 | 301.73 | 301.73 | 301.73 | +0.58% | 2,121 | 0.43 |
| Sep 15, 2026 | 310.49 | 319.81 | 299.00 | 300.00 | 300.00 | -3.38% | 4,827 | 0.99 |
| Sep 14, 2026 | 301.17 | 314.33 | 300.98 | 310.48 | 310.48 | +3.25% | 3,713 | 0.77 |
| Sep 11, 2026 | 305.15 | 305.15 | 300.70 | 300.70 | 300.70 | -2.37% | 3,082 | 0.63 |
| Sep 10, 2026 | 299.52 | 310.00 | 299.52 | 308.00 | 308.00 | +1.86% | 2,240 | 0.45 |
| Sep 09, 2026 | 300.00 | 306.91 | 299.40 | 302.37 | 302.37 | -1.55% | 2,158 | 0.43 |
| Sep 08, 2026 | 286.88 | 309.27 | 286.88 | 307.13 | 307.13 | -1.53% | 11,907 | 2.41 |
| Sep 07, 2026 | 305.85 | 316.48 | 305.85 | 311.90 | 311.90 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 305.85 | 316.48 | 305.85 | 311.90 | 311.90 | +2.25% | 5,045 | 1.01 |
| Sep 03, 2026 | 300.00 | 305.35 | 295.76 | 305.05 | 305.05 | +1.53% | 2,165 | 0.43 |
| Sep 02, 2026 | 298.55 | 301.44 | 295.12 | 300.46 | 300.46 | -1.17% | 5,285 | 1.05 |
| Sep 01, 2026 | 296.75 | 305.07 | 287.13 | 304.01 | 304.01 | -0.22% | 6,452 | 1.29 |
| Aug 31, 2026 | 319.75 | 319.75 | 300.00 | 304.67 | 304.67 | -4.29% | 2,894 | 0.57 |
| Aug 28, 2026 | 323.56 | 324.50 | 318.31 | 318.31 | 318.31 | -2.29% | 1,154 | 0.22 |
| Aug 27, 2026 | 325.99 | 325.99 | 323.56 | 325.76 | 325.76 | +1.80% | 698 | 0.13 |
| Aug 26, 2026 | 316.95 | 324.04 | 316.95 | 320.00 | 320.00 | +0.96% | 1,511 | 0.28 |
| Aug 25, 2026 | 320.00 | 329.55 | 315.42 | 316.95 | 316.95 | -0.99% | 4,198 | 0.78 |
| Aug 24, 2026 | 329.41 | 330.00 | 319.75 | 320.13 | 320.13 | -6.34% | 4,728 | 0.87 |