Bombardier Inc (BBD.A)
TSX
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.6 | -3.05738476011 | 85.04 | 89.28 | 75 | 34225 | 83.28987056 | CS |
| 4 | -10.8 | -11.583011583 | 93.24 | 97.2 | 75 | 17358 | 86.71219685 | CS |
| 12 | -7.45 | -8.28790744243 | 89.89 | 108.7 | 75 | 12896 | 92.98575343 | CS |
| 26 | -3.01 | -3.52252779403 | 85.45 | 113.23 | 75 | 13337 | 95.72674289 | CS |
| 52 | 31.23 | 60.9841827768 | 51.21 | 113.23 | 44.5 | 11376 | 87.85159118 | CS |
| 156 | 80.7 | 4637.93103448 | 1.74 | 113.23 | 1.2 | 17499 | 28.46914894 | CS |
| 260 | 81 | 5625 | 1.44 | 113.23 | 0.375 | 74359 | 5.06576847 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738968000 | 82.44 | 2.86 | 3.59 | 80.05 | 84.26 | 80.05 | 31451 |
| 1738881600 | 79.58 | -5.98 | -6.99 | 80.49 | 84.16 | 79.58 | 50747 |
| 1738795200 | 85.56 | 0.01 | 0.01 | 86.09 | 87.67 | 84.49 | 28248 |
| 1738708800 | 85.55 | 3.54 | 4.32 | 87.95 | 87.95 | 84.72 | 28385 |
| 1738622400 | 82.01 | -3.44 | -4.03 | 78.97 | 83.54 | 75 | 22591 |
| 1738363200 | 85.45 | -1.42 | -1.63 | 85.04 | 89.28 | 84.24 | 41154 |
| 1738276800 | 86.87 | 0.06 | 0.07 | 88.97 | 91.5 | 86.61 | 22100 |
| 1738190400 | 86.81 | 0.45 | 0.52 | 86.07 | 88.16 | 84 | 13061 |
| 1738104000 | 86.36 | -3.55 | -3.95 | 88.5 | 89.24 | 86.17 | 9753 |
| 1738017600 | 89.91 | -1.75 | -1.91 | 89.42 | 89.91 | 88 | 10744 |
| 1737758400 | 91.66 | -0.08 | -0.09 | 91.55 | 91.69 | 91.43 | 1334 |
| 1737672000 | 91.74 | 0.74 | 0.81 | 91.3 | 92.22 | 90.89 | 3575 |
| 1737585600 | 91 | 1.15 | 1.28 | 90.4 | 91 | 88.99 | 5335 |
| 1737499200 | 89.85 | -4.64 | -4.91 | 92.31 | 92.31 | 88 | 30446 |
| 1737412800 | 94.49 | 6.37 | 7.23 | 88.09 | 97.2 | 88.09 | 18063 |
| 1737153600 | 88.12 | -2.02 | -2.24 | 90.49 | 91.89 | 87.74 | 15731 |
| 1737067200 | 90.14 | -2.85 | -3.06 | 92.47 | 93.01 | 90.14 | 11514 |
| 1736980800 | 92.99 | 1.76 | 1.93 | 92.72 | 94.38 | 91.95 | 11749 |
| 1736894400 | 91.23 | 1.74 | 1.94 | 89.65 | 91.5 | 89.65 | 5889 |
| 1736808000 | 89.49 | -5.22 | -5.51 | 92.14 | 92.67 | 89.49 | 5623 |
| 1736548800 | 94.71 | 1.42 | 1.52 | 93.24 | 94.71 | 89.51 | 11114 |
| 1736462400 | 93.29 | -2.06 | -2.16 | 95.02 | 95.02 | 92.99 | 7690 |
| 1736376000 | 95.35 | -4.79 | -4.78 | 98.23 | 98.23 | 94.79 | 9265 |
| 1736289600 | 100.14 | 0.13 | 0.13 | 99.62 | 101.37 | 99.62 | 5781 |
| 1736203200 | 100.01 | 0.07 | 0.07 | 100.66 | 103.21 | 99.99 | 14696 |
| 1735944000 | 99.94 | 3.3 | 3.41 | 97.98 | 100 | 97.94 | 3960 |
| 1735857600 | 96.64 | -0.59 | -0.61 | 98.16 | 98.73 | 96.37 | 5686 |
| 1735684800 | 97.23 | 0.41 | 0.42 | 96.51 | 98.13 | 96.5 | 7724 |
| 1735598400 | 96.82 | -1.21 | -1.23 | 97.08 | 97.33 | 94.43 | 4258 |
| 1735339200 | 98.03 | 2.25 | 2.35 | 97.13 | 98.21 | 97.13 | 5986 |
| 1735069200 | 95.78 | -0.34 | -0.35 | 96.04 | 96.63 | 95.75 | 2167 |
| 1734993600 | 96.12 | -0.89 | -0.92 | 97.01 | 97.8 | 96.01 | 5811 |
| 1734734400 | 97.01 | 3.58 | 3.83 | 94.01 | 97.01 | 93.37 | 9635 |
| 1734648000 | 93.43 | -0.77 | -0.82 | 94.25 | 95.72 | 93.43 | 8335 |
| 1734561600 | 94.2 | -3.97 | -4.04 | 98.64 | 98.64 | 93.2 | 13191 |
| 1734475200 | 98.17 | -4.87 | -4.73 | 102.99 | 103.63 | 97.35 | 8599 |
| 1734388800 | 103.04 | -0.54 | -0.52 | 101.69 | 103.69 | 101.04 | 4642 |
| 1734129600 | 103.58 | -0.52 | -0.50 | 104 | 104.49 | 102.98 | 2407 |
| 1734043200 | 104.1 | 2.71 | 2.67 | 100.07 | 105 | 100.07 | 8872 |
| 1733956800 | 101.39 | -3.12 | -2.99 | 106.32 | 106.32 | 101.3 | 12215 |
| 1733870400 | 104.51 | -0.63 | -0.60 | 105.14 | 105.65 | 103.5 | 6723 |
| 1733784000 | 105.14 | -1.79 | -1.67 | 106.98 | 108.51 | 104.25 | 8014 |
| 1733524800 | 106.93 | 2.72 | 2.61 | 105 | 108.7 | 104.87 | 20303 |
| 1733438400 | 104.21 | 3.3 | 3.27 | 99.52 | 104.76 | 99.52 | 19284 |
| 1733352000 | 100.91 | 0.16 | 0.16 | 100.76 | 100.91 | 98.71 | 10200 |
| 1733265600 | 100.75 | 3.55 | 3.65 | 98.42 | 102.66 | 98.42 | 12447 |
| 1733179200 | 97.2 | 0.43 | 0.44 | 97.04 | 98.48 | 96.83 | 12139 |
| 1732920000 | 96.77 | 2.17 | 2.29 | 96.01 | 97.24 | 95.42 | 10672 |
| 1732833600 | 94.6 | 1.54 | 1.65 | 93 | 95.12 | 92.75 | 12682 |
| 1732747200 | 93.06 | -3.2 | -3.32 | 96 | 96.52 | 91 | 27016 |
| 1732660800 | 96.26 | -10.04 | -9.44 | 96.88 | 98.5 | 92.46 | 27165 |
| 1732574400 | 106.3 | 3.05 | 2.95 | 104.11 | 106.88 | 101.58 | 14014 |
| 1732315200 | 103.25 | 2.49 | 2.47 | 100.76 | 103.88 | 100.46 | 11556 |
| 1732228800 | 100.76 | 5.1 | 5.33 | 95.8 | 101.25 | 95.8 | 13573 |
| 1732142400 | 95.66 | 1.6 | 1.70 | 94.43 | 95.66 | 92.96 | 9893 |
| 1732056000 | 94.06 | 1.71 | 1.85 | 93 | 94.49 | 91.5 | 11523 |
| 1731969600 | 92.35 | 1.53 | 1.68 | 90.27 | 93.45 | 90.27 | 12502 |
| 1731710400 | 90.82 | 0.47 | 0.52 | 89.89 | 91.12 | 89.01 | 7298 |
| 1731624000 | 90.35 | -3.38 | -3.61 | 92.16 | 93.64 | 90.35 | 8766 |
| 1731537600 | 93.73 | -3.75 | -3.85 | 98.16 | 98.5 | 93.73 | 22895 |
| 1731451200 | 97.48 | -1.89 | -1.90 | 99.6 | 100 | 96.68 | 13354 |
| 1731364800 | 99.37 | 1.51 | 1.54 | 97.94 | 99.65 | 97.5 | 9966 |
| 1731105600 | 97.86 | -2.11 | -2.11 | 98.7 | 100.46 | 97.86 | 17837 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
