Bombardier Inc

BBDb
🏛️ usa →
139.88
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 40.06 40.59 40.06 40.11 0.0M
2023-12-28 39.66 40.01 38.99 40.01 0.0M
2023-12-27 37.48 40.64 37.48 39.99 0.0M
2023-12-26 39.23 39.50 39.13 39.31 0.0M
2023-12-22 39.85 40.12 39.19 39.29 0.0M
2023-12-21 38.47 39.15 38.47 39.15 0.0M
2023-12-20 39.25 39.25 38.02 38.02 0.0M
2023-12-19 38.72 39.29 38.72 39.10 0.0M
2023-12-18 36.39 38.26 36.39 37.69 0.0M
2023-12-15 39.54 39.93 38.81 38.81 0.0M
2023-12-14 38.42 40.09 38.42 40.07 0.1M
2023-12-13 36.60 37.73 35.65 37.72 0.1M
2023-12-12 37.00 37.50 36.55 36.97 0.0M
2023-12-11 34.07 36.75 34.06 36.71 0.0M
2023-12-08 36.68 36.68 35.81 36.56 0.0M
2023-12-07 35.53 37.38 35.50 37.14 0.0M
2023-12-06 36.50 36.50 34.84 34.84 0.1M
2023-12-05 35.45 35.68 35.07 35.07 0.0M
2023-12-04 35.23 36.20 35.23 35.60 0.0M
2023-12-01 34.84 36.43 34.84 36.15 0.0M
2023-11-30 34.16 34.93 34.16 34.75 0.0M
2023-11-29 36.34 36.41 34.01 34.43 0.0M
2023-11-28 36.38 37.02 36.25 36.25 0.0M
2023-11-27 36.91 36.91 36.48 36.60 0.0M
2023-11-24 37.08 37.44 37.08 37.44 0.0M
2023-11-22 37.78 38.12 37.39 37.39 0.0M
2023-11-21 38.97 38.97 37.59 37.82 0.0M
2023-11-20 38.52 39.23 38.15 39.11 0.0M
2023-11-17 38.00 38.35 37.80 38.35 0.0M
2023-11-16 37.35 37.84 37.23 37.23 0.0M
2023-11-15 36.50 37.54 36.49 37.50 0.0M
2023-11-14 36.99 36.99 36.20 36.20 0.1M
2023-11-13 34.50 36.46 34.50 35.29 0.1M
2023-11-10 35.77 37.08 35.64 37.08 0.0M
2023-11-09 37.54 37.55 35.62 35.62 0.1M
2023-11-08 37.92 38.23 37.71 37.77 0.0M
2023-11-07 37.44 37.85 37.34 37.46 0.0M
2023-11-06 37.79 38.53 37.74 37.76 0.0M
2023-11-03 37.00 37.18 35.56 37.18 0.0M
2023-11-02 35.01 36.55 34.85 36.55 0.1M
2023-11-01 32.28 32.87 31.44 31.84 0.0M
2023-10-31 31.50 32.28 31.20 32.06 0.0M
2023-10-30 31.58 31.96 31.00 31.81 0.1M
2023-10-27 30.44 30.81 30.44 30.79 0.1M
2023-10-26 29.89 30.15 29.59 29.82 0.0M
2023-10-25 29.61 30.30 29.61 29.72 0.1M
2023-10-24 31.00 31.14 30.07 30.20 0.0M
2023-10-23 29.38 30.66 29.38 30.46 0.1M
2023-10-20 30.71 30.71 29.22 29.72 0.1M
2023-10-19 32.09 32.22 31.24 31.61 0.0M
2023-10-18 32.26 32.76 31.57 32.49 0.0M
2023-10-17 34.00 34.61 32.56 32.72 0.0M
2023-10-16 35.07 35.07 34.45 34.48 0.0M
2023-10-13 35.30 35.30 33.99 33.99 0.1M
2023-10-12 35.40 35.48 34.90 35.42 0.1M
2023-10-11 36.34 37.00 35.86 37.00 0.2M
2023-10-10 34.68 36.17 34.68 36.14 0.1M
2023-10-09 33.85 34.00 32.75 34.00 0.0M
2023-10-06 32.40 34.00 32.24 33.89 0.0M
2023-10-05 32.76 33.07 32.63 33.07 0.0M
2023-10-04 32.50 33.52 32.50 33.47 0.0M
2023-10-03 33.49 33.55 32.83 32.83 0.0M
2023-10-02 34.95 34.95 33.22 33.34 0.0M
2023-09-29 35.44 35.44 34.94 34.94 0.0M
2023-09-28 34.96 35.52 34.82 35.42 0.0M
2023-09-27 32.95 34.92 32.95 34.92 0.1M
2023-09-26 33.50 34.25 32.95 32.95 0.1M
2023-09-25 34.96 34.96 34.05 34.27 0.0M
2023-09-22 34.75 35.45 34.75 35.45 0.1M
2023-09-21 36.01 36.01 34.39 34.65 0.1M
2023-09-20 37.39 37.50 37.06 37.06 0.0M
2023-09-19 37.00 37.00 36.63 36.63 0.0M
2023-09-18 35.95 36.51 35.78 36.51 0.1M
2023-09-15 36.65 36.65 36.25 36.25 0.0M
2023-09-14 37.37 37.52 36.65 36.65 0.0M
2023-09-13 36.16 37.03 35.53 36.84 0.0M
2023-09-12 37.64 37.90 36.57 36.57 0.0M
2023-09-11 37.30 37.74 37.30 37.64 0.0M
2023-09-08 37.28 37.66 36.82 37.65 0.0M
2023-09-07 38.82 38.82 37.22 37.22 0.0M
2023-09-06 39.57 39.57 38.60 39.02 0.1M
2023-09-05 39.34 40.19 39.34 40.07 0.0M
2023-09-01 40.00 40.05 39.40 40.05 0.0M
2023-08-31 40.85 41.17 40.51 40.79 0.0M
2023-08-30 41.92 41.92 41.25 41.53 0.0M
2023-08-29 38.03 41.31 38.03 41.29 0.0M
2023-08-28 39.61 40.45 39.54 40.00 0.0M
2023-08-25 39.04 39.55 38.73 39.30 0.0M
2023-08-24 39.59 39.59 38.66 38.68 0.0M
2023-08-23 38.77 40.37 38.77 39.68 0.0M
2023-08-22 37.31 38.77 37.31 38.67 0.0M
2023-08-21 39.03 39.09 38.49 38.49 0.0M
2023-08-18 39.00 39.01 37.13 38.61 0.0M
2023-08-17 41.11 41.11 38.23 38.23 0.0M
2023-08-16 40.71 40.74 40.45 40.70 0.0M
2023-08-15 42.31 42.33 40.24 40.76 0.0M
2023-08-14 40.85 42.27 40.85 42.13 0.0M
2023-08-11 41.01 42.06 41.01 41.30 0.0M
2023-08-10 40.96 41.42 40.72 41.27 0.0M
2023-08-09 41.19 41.52 40.50 40.63 0.0M
2023-08-08 43.15 43.76 40.74 41.49 0.1M
2023-08-07 43.10 44.65 43.06 43.11 0.0M
2023-08-04 46.40 46.83 42.36 42.86 0.0M
2023-08-03 47.99 50.66 44.43 46.22 0.1M
2023-08-02 50.65 50.66 49.36 50.66 0.0M
2023-08-01 50.53 50.63 49.54 50.63 0.0M
2023-07-31 48.50 50.04 48.50 50.01 0.0M
2023-07-28 47.70 48.59 46.81 48.36 0.0M
2023-07-27 47.74 48.80 46.77 47.12 0.0M
2023-07-26 44.99 47.43 44.99 47.26 0.0M
2023-07-25 43.33 46.79 43.33 46.26 0.0M
2023-07-24 44.64 44.64 43.92 43.92 0.0M
2023-07-21 45.18 45.18 43.91 44.48 0.0M
2023-07-20 45.51 45.78 43.71 43.83 0.0M
2023-07-19 44.65 45.69 44.65 45.42 0.0M
2023-07-18 44.65 44.65 44.44 44.59 0.0M
2023-07-17 43.48 45.12 43.48 44.19 0.0M
2023-07-14 46.00 46.00 43.46 43.85 0.0M
2023-07-13 46.00 46.34 45.72 46.34 0.0M
2023-07-12 46.39 46.39 45.73 46.14 0.0M
2023-07-11 45.85 45.85 45.59 45.65 0.0M
2023-07-10 46.24 46.31 45.36 45.38 0.0M
2023-07-07 47.06 47.50 46.07 46.35 0.0M
2023-07-06 46.41 47.08 46.00 47.08 0.0M
2023-07-05 47.74 47.74 47.35 47.41 0.0M
2023-07-03 49.15 49.25 49.02 49.25 0.0M
2023-06-30 49.40 49.61 48.65 49.30 0.0M
2023-06-29 47.47 49.32 47.47 48.60 0.0M
2023-06-28 47.47 49.43 47.47 49.40 0.0M
2023-06-27 47.26 48.55 47.25 48.55 0.0M
2023-06-26 45.45 46.61 45.30 46.55 0.0M
2023-06-23 47.23 47.44 45.80 45.80 0.0M
2023-06-22 48.70 49.92 48.70 49.22 0.0M
2023-06-21 48.91 49.54 48.91 49.52 0.0M
2023-06-20 49.32 49.60 47.86 48.97 0.0M
2023-06-16 50.96 51.05 49.29 49.68 0.0M
2023-06-15 49.62 50.55 49.62 50.55 0.0M
2023-06-14 49.04 49.99 48.96 49.52 0.0M
2023-06-13 46.76 48.52 46.74 48.23 0.0M
2023-06-12 43.80 46.75 43.80 46.75 0.0M
2023-06-09 44.71 45.85 44.43 44.50 0.0M
2023-06-08 43.47 44.80 43.47 44.30 0.0M
2023-06-07 43.94 45.00 43.94 44.31 0.0M
2023-06-06 42.65 44.73 42.65 44.18 0.0M
2023-06-05 41.93 42.77 41.74 41.97 0.0M
2023-06-02 41.75 42.52 41.39 42.52 0.0M
2023-06-01 39.74 41.06 39.74 41.06 0.0M
2023-05-31 39.86 39.94 38.77 39.88 0.0M
2023-05-30 41.00 41.18 40.35 40.35 0.0M
2023-05-26 41.87 41.89 41.20 41.36 0.0M
2023-05-25 41.57 41.80 40.54 41.47 0.0M
2023-05-24 42.29 42.29 41.30 41.51 0.0M
2023-05-23 45.23 45.23 42.68 42.89 0.0M
2023-05-22 44.43 45.27 44.43 45.27 0.0M
2023-05-19 42.30 45.00 42.30 44.20 0.0M
2023-05-18 43.95 44.89 43.85 44.54 0.0M
2023-05-17 42.23 43.45 42.23 43.11 0.0M
2023-05-16 41.17 42.24 41.08 42.24 0.0M
2023-05-15 41.82 41.90 41.49 41.49 0.0M
2023-05-12 41.57 41.57 40.47 40.57 0.0M
2023-05-11 40.90 41.00 40.90 41.00 0.0M
2023-05-10 42.45 42.53 40.90 41.18 0.0M
2023-05-09 42.42 42.88 42.36 42.61 0.0M
2023-05-08 44.32 44.34 42.05 42.86 0.0M
2023-05-05 42.65 43.62 42.61 43.44 0.0M
2023-05-04 43.86 43.86 41.65 41.65 0.0M
2023-05-03 41.10 44.66 41.10 44.37 0.0M
2023-05-02 46.36 46.36 42.76 42.76 0.0M
2023-05-01 44.35 45.76 44.20 44.20 0.0M
2023-04-28 43.26 44.94 43.20 43.20 0.0M
2023-04-27 48.49 48.49 43.00 45.21 0.0M
2023-04-26 48.50 48.50 47.00 47.33 0.0M
2023-04-25 49.72 49.88 48.90 48.90 0.0M
2023-04-24 51.28 51.64 50.00 50.22 0.0M
2023-04-21 49.00 51.30 49.00 51.16 0.0M
2023-04-20 49.14 51.55 49.12 50.86 0.0M
2023-04-19 52.32 52.92 51.79 51.79 0.0M
2023-04-18 51.42 52.40 51.42 52.26 0.0M
2023-04-17 51.39 51.91 50.73 50.73 0.0M
2023-04-14 53.84 54.07 50.70 50.89 0.0M
2023-04-13 49.60 53.18 49.60 53.00 0.0M
2023-04-12 52.41 52.41 49.49 49.66 0.0M
2023-04-11 49.22 53.10 49.22 52.59 0.0M
2023-04-10 48.54 51.80 48.54 51.51 0.0M
2023-04-06 49.56 51.20 49.56 51.06 0.0M
2023-04-05 51.37 51.37 49.52 49.52 0.0M
2023-04-04 53.35 53.94 51.53 51.99 0.0M
2023-04-03 55.00 55.25 53.14 53.49 0.0M
2023-03-31 52.85 54.51 52.85 54.35 0.0M
2023-03-30 50.79 52.62 50.79 52.62 0.0M
2023-03-29 50.25 51.80 50.00 51.34 0.0M
2023-03-28 50.00 50.02 48.48 50.00 0.0M
2023-03-27 48.07 49.18 47.65 48.48 0.0M
2023-03-24 45.73 47.74 45.73 47.65 0.0M
2023-03-23 47.81 49.43 45.67 46.14 0.0M
2023-03-22 43.20 45.53 43.20 45.06 0.0M
2023-03-21 40.58 43.75 40.58 43.52 0.0M
2023-03-20 41.65 42.53 40.70 42.06 0.0M
2023-03-17 42.88 45.25 42.67 43.59 0.0M
2023-03-16 43.00 45.66 42.63 45.05 0.0M
2023-03-15 45.08 45.08 41.50 43.25 0.0M
2023-03-14 41.84 46.97 41.84 46.04 0.0M
2023-03-13 45.53 46.12 43.72 43.72 0.0M
2023-03-10 48.80 48.80 47.54 47.70 0.0M
2023-03-09 50.54 50.63 49.33 49.33 0.0M
2023-03-08 50.73 51.33 49.92 50.23 0.0M
2023-03-07 50.03 51.20 49.63 50.58 0.0M
2023-03-06 50.81 50.81 49.65 50.16 0.0M
2023-03-03 48.11 51.45 48.11 50.81 0.0M
2023-03-02 50.45 50.92 49.20 50.75 0.0M
2023-03-01 49.84 50.01 49.00 49.83 0.0M
2023-02-28 48.67 50.03 48.48 49.86 0.0M
2023-02-27 50.00 50.00 48.93 48.98 0.0M
2023-02-24 49.65 49.65 46.78 48.45 0.0M
2023-02-23 49.17 50.57 47.55 48.60 0.0M
2023-02-22 46.95 49.52 46.95 48.00 0.0M
2023-02-21 47.73 47.73 45.94 46.98 0.0M
2023-02-17 46.01 48.00 46.01 47.65 0.0M
2023-02-16 46.00 46.80 45.31 46.07 0.0M
2023-02-15 42.74 45.14 42.74 44.97 0.0M
2023-02-14 43.86 44.82 43.00 43.89 0.0M
2023-02-13 43.84 45.44 43.79 44.48 0.0M
2023-02-10 45.66 45.66 41.93 44.79 0.0M
2023-02-09 51.24 51.24 44.50 44.74 0.0M
2023-02-08 49.01 50.62 49.01 50.62 0.0M
2023-02-07 49.50 49.62 48.88 49.59 0.0M
2023-02-06 48.00 49.02 48.00 48.97 0.0M
2023-02-03 50.00 50.00 48.22 48.52 0.0M
2023-02-02 50.00 50.28 49.00 49.32 0.0M
2023-02-01 48.00 49.30 47.76 48.97 0.0M
2023-01-31 47.40 48.65 46.71 48.33 0.0M
2023-01-30 47.55 47.74 46.81 46.86 0.0M
2023-01-27 48.00 48.00 47.00 47.55 0.0M
2023-01-26 45.56 48.36 45.56 47.57 0.0M
2023-01-25 44.75 47.62 44.75 47.45 0.0M
2023-01-24 46.52 46.89 45.47 46.69 0.0M
2023-01-23 45.89 46.25 45.00 46.18 0.0M
2023-01-20 46.06 46.89 45.85 46.57 0.0M
2023-01-19 46.00 48.45 45.95 45.95 0.0M
2023-01-18 46.89 48.38 46.89 47.39 0.0M
2023-01-17 43.30 46.68 43.30 46.66 0.1M
2023-01-13 42.39 43.47 42.36 43.27 0.0M
2023-01-12 41.50 42.55 41.50 42.31 0.0M
2023-01-11 41.90 41.94 40.47 41.05 0.0M
2023-01-10 41.90 41.91 40.58 41.89 0.0M
2023-01-09 41.10 42.20 40.80 41.82 0.0M
2023-01-06 41.00 41.56 40.68 40.91 0.0M
2023-01-05 40.21 41.55 40.00 41.43 0.0M
2023-01-04 38.93 40.62 38.93 40.57 0.0M
2023-01-03 37.34 39.00 37.34 38.69 0.0M