Bombardier (BBD-B)

Historical Prices For Bombardier (BBD-B)

Date Range:

2025-01-06 - 2025-04-06

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	83.00	83.54	74.26	76.52	1,035,653	76.52
4/03/2025	85.40	91.00	84.11	84.37	1,271,067	84.37
4/02/2025	80.88	87.41	80.88	86.92	641,694	86.92
4/01/2025	80.98	82.03	79.34	81.26	396,941	81.26
3/31/2025	79.00	81.60	79.00	80.98	396,221	80.98
3/28/2025	80.00	82.23	79.35	80.36	420,435	80.36
3/27/2025	85.41	85.85	80.89	81.01	459,063	81.01
3/26/2025	85.89	87.02	84.94	86.09	334,948	86.09
3/25/2025	86.60	87.49	84.65	85.53	272,119	85.53
3/24/2025	85.38	87.30	85.38	86.44	338,287	86.44
3/21/2025	85.12	87.64	83.99	84.18	441,645	84.18
3/20/2025	85.00	87.28	84.38	85.84	278,659	85.84
3/19/2025	83.05	86.24	82.92	85.60	400,528	85.60
3/18/2025	83.27	84.01	82.18	82.72	249,384	82.72
3/17/2025	81.03	84.78	81.03	83.41	324,966	83.41
3/14/2025	80.66	82.34	80.59	81.03	398,778	81.03
3/13/2025	82.45	82.51	79.05	79.71	444,193	79.71
3/12/2025	79.50	84.00	79.50	82.52	523,804	82.52
3/11/2025	79.52	81.63	76.50	78.44	1,049,242	78.44
3/10/2025	84.01	85.54	79.91	81.11	586,624	81.11
3/07/2025	87.56	89.47	83.89	85.99	635,113	85.99
3/06/2025	85.90	89.74	84.63	87.40	942,542	87.40
3/05/2025	79.62	88.18	79.62	86.89	953,044	86.89
3/04/2025	76.00	80.94	75.52	79.03	1,040,241	79.03
3/03/2025	84.01	84.64	76.93	78.00	836,995	78.00
2/28/2025	81.83	83.75	80.10	83.65	593,490	83.65
2/27/2025	87.23	88.79	82.68	82.79	772,300	82.79
2/26/2025	86.47	88.24	84.60	86.67	950,013	86.67
2/25/2025	90.00	90.34	83.35	85.93	1,164,500	85.93
2/24/2025	89.90	93.88	89.01	90.84	950,534	90.84
2/21/2025	90.04	90.99	87.51	88.58	813,869	88.58
2/20/2025	89.80	90.05	88.83	89.99	531,005	89.99
2/19/2025	88.89	90.95	88.09	90.00	633,001	90.00
2/18/2025	85.00	88.71	84.60	88.00	706,428	88.00
2/14/2025	81.95	0.00	85.25	85.25	0	85.25
2/13/2025	82.94	83.01	81.25	81.95	320,581	81.95
2/12/2025	79.33	82.65	79.33	82.36	672,469	82.36
2/11/2025	78.39	81.00	77.99	80.51	441,392	80.51
2/10/2025	82.45	83.29	79.51	80.09	741,499	80.09
2/07/2025	80.50	84.57	80.45	83.15	887,640	83.15
2/06/2025	78.00	85.50	76.11	79.86	1,553,401	79.86
2/05/2025	86.69	87.75	84.53	84.71	981,483	84.71
2/04/2025	85.00	86.81	84.46	85.61	799,952	85.61
2/03/2025	75.00	83.80	73.70	82.76	1,689,065	82.76
1/31/2025	86.03	89.65	84.05	85.05	992,836	85.05
1/30/2025	87.87	91.58	86.65	87.21	646,327	87.21
1/29/2025	86.49	88.30	83.80	87.58	538,974	87.58
1/28/2025	89.19	89.61	86.01	86.35	527,125	86.35
1/27/2025	89.05	90.09	87.86	90.02	490,585	90.02
1/24/2025	91.51	92.18	90.63	90.78	201,504	90.78
1/23/2025	90.66	92.35	90.66	91.72	370,244	91.72
1/22/2025	89.08	91.00	88.17	90.58	418,458	90.58
1/21/2025	92.40	92.45	87.04	89.53	673,940	89.53
1/20/2025	90.00	97.47	90.00	94.57	668,936	94.57
1/17/2025	91.10	92.05	87.85	88.24	637,547	88.24
1/16/2025	92.50	93.44	90.01	90.44	500,427	90.44
1/15/2025	92.66	95.28	91.83	93.04	331,192	93.04
1/14/2025	89.93	92.20	89.61	91.26	408,054	91.26
1/13/2025	92.50	92.81	89.51	89.60	540,262	89.60
1/10/2025	92.27	94.73	88.37	94.26	741,361	94.26
1/09/2025	95.31	95.44	92.53	93.03	268,438	93.03
1/08/2025	100.12	100.19	94.08	95.48	609,007	95.48
1/07/2025	100.45	101.58	99.93	100.58	246,799	100.58
1/06/2025	102.45	103.41	99.74	99.74	282,801	99.74