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
2025-09-29 138.00 140.20 137.85 139.88 0.0M
2025-09-26 137.20 138.77 136.53 137.84 0.0M
2025-09-25 137.70 140.70 137.70 140.29 0.0M
2025-09-24 136.78 137.91 134.53 135.65 0.0M
2025-09-23 141.40 142.60 135.00 135.05 0.0M
2025-09-22 131.65 141.42 131.65 141.42 0.0M
2025-09-19 128.00 131.00 127.95 130.44 0.6M
2025-09-18 130.00 130.96 127.56 128.19 0.0M
2025-09-17 125.14 128.02 125.14 128.02 0.0M
2025-09-16 123.87 125.53 123.79 123.79 0.1M
2025-09-15 120.00 124.33 120.00 123.60 0.2M
2025-09-12 115.66 115.66 115.05 115.25 0.0M
2025-09-11 103.87 115.40 103.87 115.03 0.0M
2025-09-10 112.58 115.32 112.58 114.06 0.0M
2025-09-09 111.47 111.47 109.42 110.94 0.0M
2025-09-08 112.92 112.92 111.34 111.57 0.0M
2025-09-05 114.00 114.00 111.36 111.77 0.0M
2025-09-04 114.00 114.00 112.27 112.27 0.0M
2025-09-03 109.32 115.42 109.32 113.23 0.0M
2025-09-02 114.87 114.87 111.63 114.00 0.0M
2025-08-29 108.00 116.64 108.00 116.64 0.0M
2025-08-28 117.21 117.33 115.00 116.50 0.0M
2025-08-27 120.00 120.00 117.79 118.02 0.1M
2025-08-26 120.78 121.33 120.12 121.06 1.1M
2025-08-25 116.39 119.44 116.39 118.72 0.0M
2025-08-22 117.87 120.50 117.87 119.82 0.0M
2025-08-21 118.10 118.63 118.10 118.57 0.0M
2025-08-20 117.58 118.28 117.58 118.28 0.0M
2025-08-19 118.18 118.72 118.03 118.03 0.0M
2025-08-18 121.00 122.21 118.72 119.01 0.0M
2025-08-15 120.00 121.30 119.90 120.32 0.0M
2025-08-14 122.24 122.24 119.33 119.84 0.2M
2025-08-13 125.07 125.07 122.46 122.55 0.0M
2025-08-12 120.15 124.29 120.15 122.74 0.0M
2025-08-11 119.70 120.44 119.33 120.00 0.0M
2025-08-08 125.00 125.00 119.54 119.54 0.0M
2025-08-07 119.48 122.15 119.48 122.06 0.0M
2025-08-06 120.13 120.37 118.42 119.50 0.0M
2025-08-05 118.40 120.70 117.15 119.96 0.0M
2025-08-04 120.00 122.00 112.00 115.98 0.0M
2025-08-01 115.94 118.65 115.87 118.65 0.0M
2025-07-31 110.26 118.48 108.29 116.32 0.0M
2025-07-30 117.72 119.20 117.21 117.38 0.0M
2025-07-29 117.50 117.50 114.66 114.91 0.0M
2025-07-28 118.00 118.19 117.67 117.72 0.0M
2025-07-25 118.00 118.09 116.01 118.09 0.0M
2025-07-24 119.13 119.53 117.40 117.89 0.0M
2025-07-23 119.87 119.87 118.41 119.09 0.0M
2025-07-22 118.60 119.22 116.97 117.42 0.1M
2025-07-21 120.48 123.45 120.46 121.00 0.1M
2025-07-18 118.93 120.44 117.96 120.42 0.0M
2025-07-17 119.60 119.63 118.66 118.66 0.0M
2025-07-16 119.02 120.00 116.34 119.50 0.0M
2025-07-15 118.12 118.62 117.29 118.62 0.0M
2025-07-14 116.49 118.43 116.49 118.43 0.0M
2025-07-11 116.93 116.93 115.85 116.06 0.0M
2025-07-10 114.27 118.20 113.96 117.91 0.0M
2025-07-09 114.00 116.23 113.54 114.07 0.0M
2025-07-08 112.76 113.90 111.54 113.70 0.1M
2025-07-07 104.70 114.59 104.70 111.93 0.1M
2025-07-03 103.99 110.00 103.15 110.00 0.0M
2025-07-02 91.85 106.69 91.00 106.52 0.1M
2025-07-01 89.26 92.96 87.50 92.21 0.0M
2025-06-30 81.20 88.95 81.20 87.35 0.0M
2025-06-27 87.14 88.29 82.98 84.49 0.1M
2025-06-26 84.22 87.10 84.22 86.68 0.1M
2025-06-25 83.45 83.73 82.01 83.73 0.0M
2025-06-24 81.95 84.31 81.95 83.14 0.0M
2025-06-23 80.37 81.38 80.37 81.22 0.0M
2025-06-20 78.70 80.63 78.70 80.60 0.1M
2025-06-18 78.15 79.56 78.15 79.00 0.0M
2025-06-17 78.19 78.35 77.44 77.45 0.0M
2025-06-16 75.51 78.07 75.51 77.96 0.0M
2025-06-13 74.87 76.19 74.87 75.52 0.0M
2025-06-12 75.65 76.43 75.65 76.28 0.0M
2025-06-11 75.47 76.12 75.18 75.62 0.0M
2025-06-10 77.00 77.06 74.77 76.25 0.0M
2025-06-09 74.00 78.08 73.01 77.48 0.0M
2025-06-06 69.01 73.85 69.01 73.85 0.0M
2025-06-05 71.99 73.65 71.67 72.88 0.0M
2025-06-04 70.44 71.75 70.44 71.10 0.0M
2025-06-03 70.00 70.00 69.41 69.48 0.0M
2025-06-02 70.00 70.00 67.59 68.44 0.0M
2025-05-30 69.34 70.05 68.77 70.05 0.0M
2025-05-29 67.44 69.47 67.44 68.25 0.1M
2025-05-28 67.02 67.02 66.31 66.31 0.0M
2025-05-27 65.67 66.75 65.67 66.50 0.0M
2025-05-23 64.81 65.38 64.81 65.38 0.0M
2025-05-22 65.04 65.28 65.00 65.00 0.0M
2025-05-21 65.88 66.41 65.10 65.19 0.0M
2025-05-20 65.50 66.10 65.10 66.10 0.0M
2025-05-19 65.50 65.50 65.39 65.50 0.0M
2025-05-16 64.28 66.03 64.26 65.53 0.0M
2025-05-15 64.38 64.68 64.30 64.50 0.0M
2025-05-14 64.33 64.53 64.02 64.53 0.0M
2025-05-13 65.00 65.65 64.86 64.86 0.0M
2025-05-12 63.65 64.33 63.26 64.33 0.0M
2025-05-08 61.50 62.91 61.10 62.91 0.1M
2025-05-07 60.51 61.12 60.51 61.12 0.0M
2025-05-06 59.39 60.02 58.91 59.10 0.0M
2025-05-05 61.79 61.79 59.49 59.55 0.0M
2025-05-02 61.97 62.65 61.97 62.48 0.1M
2025-05-01 65.37 65.37 59.63 59.63 0.1M
2025-04-30 65.73 66.00 64.99 65.77 0.0M
2025-04-29 66.89 66.89 65.75 66.87 0.0M
2025-04-28 66.50 67.11 65.70 66.86 0.0M
2025-04-25 65.84 66.00 65.08 65.72 0.0M
2025-04-24 63.14 65.24 63.14 64.73 0.1M
2025-04-23 62.60 64.33 62.50 63.59 0.0M
2025-04-22 60.99 60.99 60.66 60.66 0.0M
2025-04-21 60.28 60.28 59.95 60.02 0.0M
2025-04-17 60.71 60.71 60.44 60.44 0.0M
2025-04-16 59.65 60.79 59.65 60.75 0.0M
2025-04-15 60.88 61.85 60.67 60.94 0.2M
2025-04-14 59.50 60.75 59.49 60.74 0.0M
2025-04-11 56.35 58.89 56.26 58.09 0.0M
2025-04-10 60.40 60.40 56.06 56.35 0.0M
2025-04-09 53.58 62.05 53.58 60.36 0.0M
2025-04-08 53.59 56.20 52.53 52.76 0.1M
2025-04-07 50.77 55.39 50.77 53.15 0.0M
2025-04-04 56.00 56.00 52.33 53.51 0.2M
2025-04-03 61.59 64.20 59.78 59.78 0.1M
2025-04-02 58.17 60.96 58.17 60.71 0.0M
2025-04-01 56.20 56.95 55.43 56.75 0.0M
2025-03-31 52.51 56.42 52.51 56.35 0.0M
2025-03-28 58.80 58.80 55.53 56.06 0.1M
2025-03-27 59.14 59.14 56.77 56.77 0.0M
2025-03-26 60.66 60.66 59.71 60.32 0.0M
2025-03-25 60.93 61.00 59.43 60.00 0.0M
2025-03-24 60.30 60.99 59.96 59.96 0.0M
2025-03-21 59.71 59.71 58.70 58.70 0.0M
2025-03-20 59.64 60.18 59.02 60.18 0.0M
2025-03-19 58.00 60.06 58.00 60.06 0.0M
2025-03-18 58.79 58.79 57.48 57.48 0.0M
2025-03-17 55.78 59.12 55.78 58.43 0.0M
2025-03-14 56.64 56.90 56.14 56.45 0.1M
2025-03-13 56.44 56.44 55.11 55.22 0.0M
2025-03-12 55.85 58.14 55.85 57.48 0.1M
2025-03-11 55.07 56.00 52.80 54.37 0.1M
2025-03-10 58.00 58.95 55.29 56.15 0.1M
2025-03-07 59.16 62.10 58.17 59.74 0.1M
2025-03-06 59.44 62.61 59.29 61.21 0.2M
2025-03-05 56.05 61.29 56.00 60.76 0.1M
2025-03-04 52.61 55.87 52.57 54.57 0.1M
2025-03-03 57.65 58.14 53.17 53.73 0.1M
2025-02-28 56.84 57.65 55.77 57.60 0.1M
2025-02-27 58.90 58.90 57.27 57.27 0.1M
2025-02-26 59.77 61.50 59.22 60.63 0.1M
2025-02-25 63.00 63.00 58.34 60.02 0.1M
2025-02-24 59.16 66.05 59.16 63.71 0.2M
2025-02-21 61.85 64.00 61.73 62.00 0.1M
2025-02-20 63.02 63.43 62.80 63.43 0.2M
2025-02-19 62.35 63.75 62.31 63.09 0.1M
2025-02-18 62.89 62.89 59.85 62.03 0.0M
2025-02-14 58.43 60.15 58.33 59.97 0.0M
2025-02-13 57.99 58.02 57.27 57.74 0.0M
2025-02-12 56.50 57.75 56.13 57.65 0.1M
2025-02-11 55.00 56.56 54.77 56.56 0.0M
2025-02-10 56.27 58.25 55.52 55.96 0.0M
2025-02-07 56.34 58.74 56.34 58.15 0.1M
2025-02-06 54.99 58.99 54.59 55.79 0.1M
2025-02-05 60.98 61.29 59.15 59.21 0.0M
2025-02-04 58.00 60.48 58.00 60.05 0.1M
2025-02-03 53.20 57.44 45.63 56.79 0.1M
2025-01-31 59.50 61.90 57.93 58.55 0.1M
2025-01-30 62.90 63.50 60.15 60.15 0.0M
2025-01-29 60.05 61.16 58.25 61.08 0.0M
2025-01-28 60.98 61.13 59.79 59.93 0.0M
2025-01-27 61.43 62.51 61.30 62.50 0.0M
2025-01-24 63.76 64.24 63.20 63.20 0.0M
2025-01-23 63.02 64.31 63.01 63.79 0.0M
2025-01-22 62.86 63.32 62.30 63.01 0.1M
2025-01-21 61.20 62.84 60.98 62.34 0.0M
2025-01-17 62.79 63.50 60.88 61.01 0.1M
2025-01-16 61.07 64.85 61.07 62.79 0.1M
2025-01-15 66.12 66.12 64.14 64.91 0.0M
2025-01-14 63.24 64.07 62.75 63.27 0.0M
2025-01-13 64.40 64.40 62.58 62.62 0.0M
2025-01-10 65.00 65.51 61.28 65.39 0.0M
2025-01-08 66.77 67.04 65.64 66.50 0.0M
2025-01-07 70.61 70.61 69.96 69.96 0.0M
2025-01-06 71.79 71.79 69.73 69.77 0.0M
2025-01-03 66.27 69.33 66.27 69.33 0.0M
2025-01-02 68.11 68.45 66.79 67.19 0.0M