Bombardier (TSX:BBD-B)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 02, 2025	84.89	87.16	83.51	85.76	705,666	+3.22(+3.90%)
May 01, 2025	93.16	93.16	82.50	82.54	1,470,515	-8.58(-9.42%)
Apr 30, 2025	91.65	91.79	89.41	91.12	406,273	-1.83(-1.97%)
Apr 29, 2025	92.36	93.10	90.90	92.95	333,149	+0.58(+0.63%)
Apr 28, 2025	91.73	93.19	90.90	92.37	275,225	+1.16(+1.27%)
Apr 25, 2025	89.93	91.72	89.93	91.21	310,392	+1.53(+1.71%)
Apr 24, 2025	87.76	91.18	87.40	89.68	370,507	+2.16(+2.47%)
Apr 23, 2025	86.68	89.46	86.68	87.52	587,487	+3.50(+4.17%)
Apr 22, 2025	83.25	84.55	82.18	84.02	350,620	+1.00(+1.20%)
Apr 21, 2025	83.10	83.93	82.30	83.02	199,934	-0.65(-0.78%)
Apr 17, 2025				83.67	0	-0.97(-1.15%)
Apr 16, 2025	83.93	85.68	83.10	84.64	232,830	-0.66(-0.77%)
Apr 15, 2025	84.51	86.71	84.02	85.30	367,817	+0.95(+1.13%)
Apr 14, 2025	82.76	84.55	82.32	84.35	378,448	+3.23(+3.98%)
Apr 11, 2025	78.44	82.09	77.08	81.12	463,361	+2.19(+2.77%)
Apr 10, 2025	84.00	84.00	77.58	78.93	599,327	-6.58(-7.70%)
Apr 09, 2025	74.60	88.00	74.60	85.51	978,515	+10.23(+13.59%)
Apr 08, 2025	79.86	79.95	74.30	75.28	797,698	-0.89(-1.17%)
Apr 07, 2025	73.00	78.27	71.79	76.17	1,064,612	-0.35(-0.46%)
Apr 04, 2025	83.00	83.54	74.26	76.52	1,035,653	-7.85(-9.30%)
Apr 03, 2025	85.40	91.00	84.11	84.37	1,271,067	-2.55(-2.93%)
Apr 02, 2025	80.88	87.41	80.88	86.92	641,694	+5.66(+6.97%)
Apr 01, 2025	80.98	82.03	79.34	81.26	396,941	+0.28(+0.35%)
Mar 31, 2025	79.00	81.60	79.00	80.98	396,221	+0.62(+0.77%)
Mar 28, 2025	80.00	82.23	79.35	80.36	420,435	-0.65(-0.80%)
Mar 27, 2025	85.41	85.85	80.89	81.01	459,063	-5.08(-5.90%)
Mar 26, 2025	85.89	87.02	84.94	86.09	334,948	+0.56(+0.65%)
Mar 25, 2025	86.60	87.49	84.65	85.53	272,119	-0.91(-1.05%)
Mar 24, 2025	85.38	87.30	85.38	86.44	338,287	+2.26(+2.68%)
Mar 21, 2025	85.12	87.64	83.99	84.18	441,645	-1.66(-1.93%)
Mar 20, 2025	85.00	87.28	84.38	85.84	278,659	+0.24(+0.28%)
Mar 19, 2025	83.05	86.24	82.92	85.60	400,528	+2.88(+3.48%)
Mar 18, 2025	83.27	84.01	82.18	82.72	249,384	-0.69(-0.83%)
Mar 17, 2025	81.03	84.78	81.03	83.41	324,966	+2.38(+2.94%)
Mar 14, 2025	80.66	82.34	80.59	81.03	398,778	+1.32(+1.66%)
Mar 13, 2025	82.45	82.51	79.05	79.71	444,193	-2.81(-3.41%)
Mar 12, 2025	79.50	84.00	79.50	82.52	523,804	+4.08(+5.20%)
Mar 11, 2025	79.52	81.63	76.50	78.44	1,049,242	-2.67(-3.29%)
Mar 10, 2025	84.01	85.54	79.91	81.11	586,624	-4.88(-5.68%)
Mar 07, 2025	87.56	89.47	83.89	85.99	635,113	-1.41(-1.61%)
Mar 06, 2025	85.90	89.74	84.63	87.40	942,542	+0.51(+0.59%)
Mar 05, 2025	79.62	88.18	79.62	86.89	953,044	+7.86(+9.95%)
Mar 04, 2025	76.00	80.94	75.52	79.03	1,040,241	+1.03(+1.32%)