Bombardier Inc (BBD.B)
TSX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -12.85 | -12.5427037579 | 102.45 | 103.41 | 88.4 | 429681 | 95.89950806 | CS |
| 4 | -13.12 | -12.7725856698 | 102.72 | 104.48 | 88.4 | 372199 | 97.02332314 | CS |
| 12 | -15.38 | -14.6504096018 | 104.98 | 108.8 | 88.4 | 408350 | 99.09544901 | CS |
| 26 | -4.76 | -5.04451038576 | 94.36 | 113.6 | 77.5 | 389603 | 96.97618797 | CS |
| 52 | 36.61 | 69.0885072655 | 52.99 | 113.6 | 44.29 | 438645 | 80.70843868 | CS |
| 156 | 45.6 | 103.636363636 | 44 | 113.6 | 18.3 | 1223995 | 44.40496508 | CS |
| 260 | 44.35 | 98.0110497238 | 45.25 | 113.6 | 6.5 | 4623900 | 26.30387655 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736808000 | 89.6 | -4.66 | -4.94 | 92.5 | 92.81 | 89.51 | 540062 |
| 1736548800 | 94.26 | 1.23 | 1.32 | 92.27 | 94.73 | 88.4 | 741361 |
| 1736462400 | 93.03 | -2.45 | -2.57 | 95.31 | 95.44 | 92.6 | 268438 |
| 1736376000 | 95.48 | -5.1 | -5.07 | 100.12 | 100.19 | 94.08 | 609007 |
| 1736289600 | 100.58 | 0.84 | 0.84 | 100.45 | 101.58 | 99.95 | 246799 |
| 1736203200 | 99.74 | -0.36 | -0.36 | 102.45 | 103.41 | 99.74 | 282801 |
| 1735944000 | 100.1 | 3.39 | 3.51 | 96.67 | 100.18 | 96.67 | 371593 |
| 1735857600 | 96.71 | -1.04 | -1.06 | 98.98 | 98.98 | 95.9 | 286727 |
| 1735684800 | 97.75 | 1.07 | 1.11 | 96.68 | 98.5 | 96.68 | 215037 |
| 1735598400 | 96.68 | -1.42 | -1.45 | 97.05 | 97.62 | 94.36 | 333856 |
| 1735339200 | 98.1 | 1.58 | 1.64 | 95.79 | 98.45 | 95.79 | 218421 |
| 1735069200 | 96.52 | 0.35 | 0.36 | 95.63 | 96.9 | 95.63 | 76918 |
| 1734993600 | 96.17 | -0.46 | -0.48 | 96.78 | 97.84 | 95.5 | 438872 |
| 1734734400 | 96.63 | 2.46 | 2.61 | 93.95 | 97.09 | 93.25 | 355215 |
| 1734648000 | 94.17 | 0 | 0.00 | 95.15 | 95.85 | 93.43 | 208054 |
| 1734561600 | 94.17 | -3.98 | -4.06 | 97.96 | 98.17 | 93.19 | 561925 |
| 1734475200 | 98.15 | -5.21 | -5.04 | 102.96 | 103.79 | 97.2 | 616993 |
| 1734388800 | 103.36 | 0.18 | 0.17 | 102.72 | 104.48 | 101.44 | 495361 |
| 1734129600 | 103.18 | -1.52 | -1.45 | 104.49 | 105.75 | 102.66 | 483495 |
| 1734043200 | 104.7 | 3.29 | 3.24 | 100.99 | 105.06 | 100.8 | 414061 |
| 1733956800 | 101.41 | -3.09 | -2.96 | 105.47 | 106.5 | 101.22 | 494134 |
| 1733870400 | 104.5 | -0.61 | -0.58 | 104.13 | 105.92 | 103.27 | 395209 |
| 1733784000 | 105.11 | -1.93 | -1.80 | 107.71 | 108.66 | 104.29 | 358758 |
| 1733524800 | 107.04 | 2.95 | 2.83 | 104.2 | 108.55 | 104.2 | 493349 |
| 1733438400 | 104.09 | 3.55 | 3.53 | 99.56 | 104.71 | 99.5 | 549641 |
| 1733352000 | 100.54 | -0.33 | -0.33 | 100.92 | 101.8 | 98.33 | 364348 |
| 1733265600 | 100.87 | 3.61 | 3.71 | 97.83 | 102.99 | 97.6 | 518999 |
| 1733179200 | 97.26 | 0.49 | 0.51 | 97 | 98.6 | 96.69 | 340122 |
| 1732920000 | 96.77 | 2.17 | 2.29 | 95.66 | 97.21 | 94.89 | 385850 |
| 1732833600 | 94.6 | 1.58 | 1.70 | 92.89 | 95.21 | 92.89 | 244034 |
| 1732747200 | 93.02 | -3.47 | -3.60 | 96 | 96.73 | 90.68 | 881506 |
| 1732660800 | 96.49 | -9.92 | -9.32 | 100 | 100.18 | 92.31 | 1985372 |
| 1732574400 | 106.41 | 2.76 | 2.66 | 104 | 107.04 | 101.49 | 569813 |
| 1732315200 | 103.65 | 2.84 | 2.82 | 100.14 | 103.74 | 99.8 | 396770 |
| 1732228800 | 100.81 | 4.91 | 5.12 | 96.25 | 101.27 | 95.9 | 469727 |
| 1732142400 | 95.9 | 1.72 | 1.83 | 94.78 | 95.94 | 93.01 | 393686 |
| 1732056000 | 94.18 | 1.75 | 1.89 | 92.39 | 94.62 | 91.7 | 372207 |
| 1731969600 | 92.43 | 1.69 | 1.86 | 90.76 | 93.6 | 90.73 | 418108 |
| 1731710400 | 90.74 | 0.27 | 0.30 | 89 | 91.48 | 88.9 | 460324 |
| 1731624000 | 90.47 | -3.39 | -3.61 | 92 | 93.8 | 90.35 | 512540 |
| 1731537600 | 93.86 | -3.77 | -3.86 | 97.96 | 98.52 | 93.69 | 498826 |
| 1731451200 | 97.63 | -1.71 | -1.72 | 99.69 | 100.01 | 96.59 | 268570 |
| 1731364800 | 99.34 | 1.39 | 1.42 | 97.95 | 99.99 | 97.5 | 251720 |
| 1731105600 | 97.95 | -1.02 | -1.03 | 99.44 | 100.85 | 97.77 | 341603 |
| 1731019200 | 98.97 | -7.17 | -6.76 | 105.52 | 105.52 | 98.68 | 840260 |
| 1730932800 | 106.14 | 4.34 | 4.26 | 107.3 | 107.3 | 101.36 | 479260 |
| 1730846400 | 101.8 | 0.49 | 0.48 | 101.78 | 102.48 | 100.38 | 179562 |
| 1730760000 | 101.31 | -2.36 | -2.28 | 102.38 | 103.29 | 100.8 | 217012 |
| 1730497200 | 103.67 | 1.25 | 1.22 | 102.98 | 103.94 | 101.55 | 281749 |
| 1730410800 | 102.42 | -2.22 | -2.12 | 105.25 | 105.25 | 102.11 | 241680 |
| 1730324400 | 104.64 | 0.42 | 0.40 | 103.94 | 105.77 | 103.9 | 196665 |
| 1730238000 | 104.22 | 0.53 | 0.51 | 103 | 104.41 | 102.28 | 224114 |
| 1730151600 | 103.69 | -1.7 | -1.61 | 105.37 | 106.25 | 103.2 | 259066 |
| 1729892400 | 105.39 | -1.1 | -1.03 | 106 | 106.91 | 104.03 | 179211 |
| 1729806000 | 106.49 | -0.62 | -0.58 | 107.39 | 108 | 105.34 | 222984 |
| 1729719600 | 107.11 | 0.11 | 0.10 | 106 | 108.8 | 106 | 213741 |
| 1729633200 | 107 | -1.62 | -1.49 | 108.28 | 108.33 | 106.63 | 236055 |
| 1729546800 | 108.62 | 2.63 | 2.48 | 104.98 | 108.8 | 104.5 | 314434 |
| 1729287600 | 105.99 | -4.26 | -3.86 | 110.6 | 110.6 | 105.99 | 410460 |
| 1729201200 | 110.25 | 0.19 | 0.17 | 109.94 | 111.04 | 108.82 | 263948 |
| 1729114800 | 110.06 | -1.3 | -1.17 | 111.34 | 112.6 | 109.63 | 315919 |
| 1729028400 | 111.36 | 1.26 | 1.14 | 112 | 113.6 | 110.95 | 804783 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
