BBD.B

Bombardier Historical Data

BBD.B Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 32.65 -0.81 -2.42% 33.80 34.41 32.12 615,021
Aug 10 2022 33.46 3.98 13.5% 30.17 33.68 30.03 654,178
Aug 09 2022 29.48 -0.58 -1.93% 30.07 30.29 29.00 347,612
Aug 08 2022 30.06 1.79 6.33% 29.49 30.75 29.28 675,129
Aug 05 2022 28.27 2.40 9.28% 25.50 28.50 25.50 597,303
Aug 04 2022 25.87 2.44 10.41% 23.94 26.58 23.94 917,232
Aug 03 2022 23.43 1.84 8.52% 21.99 23.60 21.97 469,154
Aug 02 2022 21.59 0.18 0.84% 21.15 22.28 21.15 223,919
Aug 01 2022 21.41 0.00 +0.00% 21.36 21.46 20.94 0
Jul 29 2022 21.41 -0.06 -0.28% 21.36 21.46 20.94 207,199
Jul 28 2022 21.47 0.60 2.87% 20.82 21.55 20.32 239,479
Jul 27 2022 20.87 0.37 1.8% 20.66 21.20 20.31 169,730
Jul 26 2022 20.50 -0.67 -3.16% 21.10 21.22 20.27 236,296
Jul 25 2022 21.17 -0.17 -0.8% 21.46 21.50 20.85 178,333
Jul 22 2022 21.34 -0.95 -4.26% 22.49 22.49 21.20 263,687
Jul 21 2022 22.29 -0.35 -1.55% 22.55 22.68 22.07 193,525
Jul 20 2022 22.64 0.37 1.66% 22.09 22.83 22.06 366,783
Jul 19 2022 22.27 1.82 8.9% 20.57 22.45 20.49 486,954
Jul 18 2022 20.45 1.16 6.01% 19.77 21.50 19.55 534,289
Jul 15 2022 19.29 -0.36 -1.83% 19.76 19.85 19.09 315,225
Jul 14 2022 19.65 -0.28 -1.4% 19.55 19.71 19.12 298,668
Jul 13 2022 19.93 0.18 0.91% 19.71 20.25 19.13 412,650
Jul 12 2022 19.75 1.32 7.16% 18.30 20.21 18.30 491,781
Jul 11 2022 18.43 -1.17 -5.97% 19.35 19.36 18.36 376,294
Jul 08 2022 19.60 0.00 +0.00% 19.46 20.55 19.42 0
Jul 08 2022 19.60 0.08 0.41% 19.46 20.55 19.42 342,793
Jul 07 2022 19.52 0.88 4.72% 18.76 20.15 18.64 561,268
Jul 06 2022 18.64 -1.00 -5.09% 19.21 19.61 18.43 327,036
Jul 05 2022 19.64 -0.01 -0.05% 19.42 19.70 18.62 288,802
Jul 04 2022 19.65 0.33 1.71% 19.51 19.82 18.60 226,179
Jul 01 2022 19.32 0.00 +0.00% 19.06 19.68 18.74 0
Jun 30 2022 19.32 -0.35 -1.78% 19.06 19.68 18.74 394,551
Jun 29 2022 19.67 0.26 1.34% 19.28 20.10 18.67 405,640
Jun 28 2022 19.41 0.29 1.52% 19.75 20.40 18.90 956,866
Jun 27 2022 19.12 -3.99 -17.27% 23.32 23.32 18.90 1,846,051
Jun 24 2022 23.11 0.49 2.17% 22.64 23.45 22.45 240,218
Jun 23 2022 22.62 -0.54 -2.33% 23.50 24.40 22.50 550,947
Jun 22 2022 23.16 -0.85 -3.54% 23.48 24.12 23.01 507,406
Jun 21 2022 24.01 -1.36 -5.36% 25.45 25.45 23.48 393,588
Jun 20 2022 25.37 -1.60 -5.93% 26.40 27.13 25.20 231,935
Jun 17 2022 26.97 0.83 3.18% 26.55 27.78 25.08 1,978,170
Jun 16 2022 26.14 0.14 0.54% 24.20 26.65 24.20 766,946
Jun 15 2022 26.00 4.03 18.34% 22.11 26.36 22.11 1,033,419
Jun 14 2022 21.97 -4.89 -18.21% 26.43 26.44 21.56 992,424
Jun 13 2022 26.86 25.73 2,276.99% 24.76 26.86 23.33 411,184
Jun 10 2022 1.13 0.02 1.8% 1.11 1.13 1.05 6,603,643
Jun 09 2022 1.11 -0.08 -6.72% 1.17 1.17 1.11 4,545,209
Jun 08 2022 1.19 -0.02 -1.65% 1.20 1.20 1.17 3,136,202
Jun 07 2022 1.21 -0.01 -0.82% 1.21 1.21 1.19 2,095,797
Jun 06 2022 1.22 -0.01 -0.81% 1.24 1.24 1.21 2,650,566
Jun 03 2022 1.23 -0.01 -0.81% 1.23 1.24 1.21 2,035,788
Jun 02 2022 1.24 0.02 1.64% 1.21 1.25 1.21 2,773,176
Jun 01 2022 1.22 0.03 2.52% 1.21 1.24 1.19 3,876,067
May 31 2022 1.19 -0.06 -4.8% 1.25 1.25 1.18 5,490,018
May 30 2022 1.25 0.03 2.46% 1.24 1.26 1.23 2,518,754
May 27 2022 1.22 0.01 0.83% 1.23 1.23 1.20 2,078,749
May 26 2022 1.21 0.04 3.42% 1.17 1.21 1.17 4,462,979
May 25 2022 1.17 0.04 3.54% 1.16 1.18 1.14 3,177,796
May 24 2022 1.13 0.00 +0.00% 1.15 1.17 1.13 0
May 24 2022 1.13 -0.01 -0.88% 1.15 1.17 1.13 4,073,601
May 23 2022 1.14 0.00 0.0% 1.14 1.14 1.14 0
May 20 2022 1.14 -0.07 -5.79% 1.22 1.23 1.12 4,814,627
May 19 2022 1.21 0.02 1.68% 1.16 1.22 1.16 4,283,461
May 18 2022 1.19 -0.06 -4.8% 1.27 1.27 1.17 4,507,488
May 17 2022 1.25 0.09 7.76% 1.19 1.25 1.16 5,460,492
May 16 2022 1.16 0.02 1.75% 1.13 1.19 1.13 5,665,822


Your Recent History
TSX
BBD.B
Bombardier
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now