Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Bombardier (BBD.B) Historical Prices

TSE:BBD.B historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026342.79342.80324.29327.04327.04-5.58%356,5301.45
Oct 29, 2026341.21346.36338.02346.36346.36+1.94%162,6180.67
Oct 28, 2026337.33340.01333.02339.77339.77+0.95%133,6550.54
Oct 27, 2026327.86337.44327.86336.56336.56+3.29%226,3170.90
Oct 26, 2026329.79331.92325.00325.85325.85-0.22%119,0470.46
Oct 23, 2026321.26329.74312.25326.56326.56+1.41%146,6310.56
Oct 22, 2026328.31333.84316.33322.03322.03-2.90%256,8230.98
Oct 21, 2026327.68335.55327.08331.65331.65+1.95%232,2840.89
Oct 20, 2026314.00327.17313.95325.32325.32+4.45%325,3971.24
Oct 19, 2026306.15312.77305.49311.47311.47+1.13%186,5650.70
Oct 16, 2026310.15313.33305.84308.00308.00-0.83%193,7310.73
Oct 15, 2026286.20310.59284.30310.59310.59+7.10%346,0291.31
Oct 14, 2026296.00310.40289.67290.00290.00-3.14%336,0471.26
Oct 13, 2026299.65302.73291.45299.39299.39+0.60%231,9370.87
Oct 12, 2026294.00298.74292.64297.59297.59+0.00%00.00
Oct 09, 2026294.00298.74292.64297.59297.59+1.14%139,7810.51
Oct 08, 2026296.00299.70292.91294.23294.23-1.79%197,6400.72
Oct 07, 2026301.01302.66295.53299.60299.60-1.53%136,7480.50
Oct 06, 2026303.00307.50300.06304.27304.27-0.35%196,9350.72
Oct 05, 2026308.91310.42304.00305.33305.33-1.17%151,6140.55
Oct 02, 2026313.06315.20303.27308.96308.96-1.15%205,3070.73
Oct 01, 2026315.52316.78310.44312.55312.55-0.70%194,6550.69
Sep 30, 2026322.74324.05310.00314.75314.75-1.75%386,8151.39
Sep 29, 2026318.66322.23317.03320.37320.37-0.06%202,0250.72
Sep 28, 2026321.80324.05318.80320.57320.57-0.53%205,2740.74
Sep 25, 2026316.51323.21314.72322.28322.28+2.35%149,9950.54
Sep 24, 2026310.20316.59306.51314.88314.88+0.95%139,9460.49
Sep 23, 2026310.94316.46309.03311.91311.91-0.17%147,4970.51
Sep 22, 2026313.24314.84308.00312.45312.45+0.53%113,9110.39
Sep 21, 2026307.62311.78304.58310.79310.79+2.05%126,9460.43
Sep 18, 2026304.23306.41302.80304.55304.55-0.14%583,8412.02
Sep 17, 2026305.44306.99299.68304.98304.98+1.16%225,1490.78
Sep 16, 2026302.24309.17300.36301.48301.48+0.46%150,5920.52
Sep 15, 2026309.69313.05296.60300.11300.11-2.88%210,7490.72
Sep 14, 2026301.01313.00301.00309.02309.02+2.73%196,3020.66
Sep 11, 2026305.72305.77300.39300.82300.82-1.60%187,3830.63
Sep 10, 2026300.15311.10299.02305.72305.72+0.94%282,7870.95
Sep 09, 2026305.00307.99298.00302.88302.88-1.38%302,2111.02
Sep 08, 2026295.98309.30290.00307.13307.13-2.54%659,7732.26
Sep 07, 2026303.21318.98300.67315.12315.12+0.00%00.00
Sep 04, 2026303.21318.98300.67315.12315.12+3.56%271,2540.91
Sep 03, 2026301.46306.70292.99304.30304.30+1.84%225,8010.76
Sep 02, 2026301.26301.26293.74298.80298.80-0.99%203,5090.68
Sep 01, 2026299.53303.35287.44301.80301.80+0.65%373,7951.25
Aug 31, 2026316.53319.86296.47299.84299.84-5.97%590,5011.98
Aug 28, 2026325.31326.68317.61318.87318.87-2.00%194,0430.64
Aug 27, 2026320.41328.00319.96325.39325.39+1.60%300,8530.98
Aug 26, 2026314.65326.50313.24320.25320.25+1.46%358,1961.14
Aug 25, 2026325.00328.02314.81315.65315.65-1.88%488,3341.55
Aug 24, 2026332.14334.97315.50321.70321.70-5.86%433,2341.38