Bombardier Inc. (BBD-B.TO) TSX

235.98

-3.76(-1.57%)

Updated at March 24 04:00PM

Currency In CAD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 24, 2026	236.5	235.98	235.98	239.08	230.4	315,122
March 23, 2026	237.55	239.74	239.74	244.95	236.03	388,175
March 20, 2026	238.25	232.55	232.55	240.92	228.66	763,476
March 19, 2026	243	240.37	240.37	243.35	234.11	378,230
March 18, 2026	251.7	244.34	244.34	254.08	243	256,099
March 17, 2026	249.88	253.8	253.8	255	248	208,055
March 16, 2026	246.39	247.44	247.44	251.65	243.26	236,035
March 13, 2026	245.05	243.2	243.2	248.44	241.89	189,829
March 12, 2026	250	242.52	242.52	255	242.49	398,613
March 11, 2026	246.5	252.98	252.98	253.49	246.28	375,743
March 10, 2026	243.64	246.28	246.28	251.4	243.64	370,823
March 09, 2026	236.3	239.55	239.55	241.04	225.32	539,507
March 06, 2026	255.81	245.84	245.84	256.01	245.53	497,258
March 05, 2026	274.57	260.18	260.18	277.55	259.68	490,362
March 04, 2026	272.36	277.08	277.08	279.88	268.24	353,677
March 03, 2026	270	269.81	269.81	273.21	262.83	291,379
March 02, 2026	277	276.67	276.67	283.99	271.47	357,273
February 27, 2026	274.65	281.89	281.89	281.9	274	469,678
February 26, 2026	271.74	277.23	277.23	278.21	271.74	245,195
February 25, 2026	272.45	272.79	272.79	274.72	268.35	164,891
February 24, 2026	264.82	272.64	272.64	272.88	262.16	242,956
February 23, 2026	274.68	263.66	263.66	278.48	262	305,722
February 20, 2026	274.76	276.88	0	282	274.76	391,992
February 19, 2026	270	275.84	0	276.58	269.78	346,331
February 18, 2026	255.79	268.98	0	270.88	255.79	329,635
February 17, 2026	242.5	254.01	0	259.46	242.45	716,537
February 13, 2026	246.51	242.54	0	247.73	234.08	384,648
February 12, 2026	257.5	243.71	0	258.01	240.12	493,229
February 11, 2026	258	249.73	0	263.72	248	417,232
February 10, 2026	253	250.53	0	254.79	249	198,557
February 09, 2026	247.95	252.13	0	252.25	245.82	243,831
February 06, 2026	239.7	247.26	0	248.49	238.25	322,582
February 05, 2026	241.1	236	0	242.46	232.44	306,552
February 04, 2026	241.97	243.87	0	247	239.24	410,203
February 03, 2026	239.9	241.77	0	244.38	237.69	263,318
February 02, 2026	234.5	236.72	0	239.99	232.69	409,759
January 30, 2026	222.56	232.61	0	238.21	220	1.03M
January 29, 2026	248.84	247.53	0	251.92	243.74	355,996
January 28, 2026	251	248.71	0	251	246.5	346,876
January 27, 2026	243.11	249.65	0	251.48	240.72	463,034
January 26, 2026	262	240.88	0	262	236.53	816,970
January 23, 2026	267.76	265.69	0	273.99	265.42	323,328
January 22, 2026	270	266.73	0	272.65	264.74	233,703
January 21, 2026	264.5	267.91	0	270.7	262.32	411,295
January 20, 2026	268.66	266.72	0	269	262.01	378,327
January 19, 2026	271	272.48	0	275.91	270.64	170,280
January 16, 2026	267.01	275.37	0	276.18	265.69	406,409
January 15, 2026	250.14	266.2	0	266.25	249.91	520,005
January 14, 2026	247	248.38	0	250.66	245	246,004
January 13, 2026	250.25	247.36	0	253.5	246.58	383,462
January 12, 2026	244.99	249.78	0	250.81	243.01	252,855
January 09, 2026	237.39	246.75	0	246.97	235	319,265
January 08, 2026	238.28	236.49	0	241.24	234.5	251,173
January 07, 2026	239.13	236.75	0	240.41	234	415,721
January 06, 2026	248.38	238.31	0	248.38	237.02	569,833
January 05, 2026	240.83	248.97	0	249.49	238.81	334,557
January 02, 2026	234.34	240.69	0	243.11	234.2	363,741
December 31, 2025	231.3	233.5	0	234.09	231.05	157,197
December 30, 2025	235.3	230.9	0	235.54	230.66	195,770
December 29, 2025	238.38	235.9	0	239.6	235.75	108,948