Bombardier A

BBDa
🏛️ usa →
140.19
Last Update: 2025-09-30
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
2022-12-30 38.81 39.21 38.81 39.21 0.0M
2022-12-29 37.72 39.08 37.72 39.08 0.0M
2022-12-28 37.72 37.72 37.72 37.72 0.0M
2022-12-21 39.36 39.60 39.36 39.60 0.0M
2022-12-13 41.35 41.35 39.94 40.59 0.0M
2022-12-12 39.10 40.50 39.10 40.50 0.0M
2022-12-09 38.18 38.18 38.18 38.18 0.0M
2022-12-08 38.81 38.81 37.85 37.85 0.0M
2022-12-07 36.51 37.20 36.51 37.19 0.0M
2022-12-06 37.98 38.00 37.98 38.00 0.0M
2022-12-01 37.53 37.65 37.25 37.65 0.0M
2022-11-30 35.00 35.53 35.00 35.53 0.0M
2022-11-29 34.68 34.68 34.68 34.68 0.0M
2022-11-28 33.01 35.05 33.01 35.05 0.0M
2022-11-25 33.26 33.26 33.26 33.26 0.0M
2022-11-23 33.30 33.30 33.30 33.30 0.0M
2022-11-22 32.30 32.30 32.30 32.30 0.0M
2022-11-18 32.19 32.19 32.19 32.19 0.0M
2022-11-14 32.33 32.33 32.33 32.33 0.0M
2022-11-10 32.41 32.41 31.78 31.78 0.0M
2022-11-09 30.87 30.87 30.87 30.87 0.0M
2022-11-08 31.00 31.00 31.00 31.00 0.0M
2022-11-04 30.96 30.96 29.95 29.95 0.0M
2022-11-02 30.50 30.50 28.85 28.85 0.0M
2022-11-01 27.74 27.74 27.74 27.74 0.0M
2022-10-31 29.61 29.61 29.61 29.61 0.0M
2022-10-28 27.23 28.88 27.23 28.82 0.0M
2022-10-26 28.85 28.85 28.21 28.21 0.0M
2022-10-25 27.00 28.16 27.00 27.41 0.0M
2022-10-19 23.39 23.62 23.39 23.62 0.0M
2022-10-18 23.57 23.57 23.57 23.57 0.0M
2022-10-17 19.71 19.71 19.71 19.71 0.0M
2022-10-13 20.78 20.78 20.78 20.78 0.0M
2022-10-12 21.10 21.10 21.10 21.10 0.0M
2022-10-10 19.06 19.06 19.06 19.06 0.0M
2022-10-07 21.22 21.22 21.21 21.21 0.0M
2022-10-06 21.78 21.78 21.46 21.46 0.0M
2022-10-04 21.22 22.14 21.22 22.14 0.0M
2022-09-27 20.69 20.69 20.69 20.69 0.0M
2022-09-26 20.01 21.15 20.00 21.10 0.0M
2022-09-23 22.00 22.00 20.59 20.59 0.0M
2022-09-22 24.00 24.00 23.47 23.47 0.0M
2022-09-21 24.03 24.03 24.03 24.03 0.0M
2022-09-14 26.23 26.68 26.23 26.68 0.0M
2022-09-12 25.77 28.05 25.77 27.59 0.0M
2022-09-09 27.00 27.00 27.00 27.00 0.0M
2022-09-02 25.65 25.65 25.65 25.65 0.0M
2022-08-31 25.92 26.11 25.92 26.11 0.0M
2022-08-30 25.25 25.25 25.25 25.25 0.0M
2022-08-24 26.21 26.21 26.21 26.21 0.0M
2022-08-22 25.43 25.43 25.43 25.43 0.0M
2022-08-19 26.39 26.39 25.95 25.95 0.0M
2022-08-18 27.30 27.30 27.30 27.30 0.0M
2022-08-17 28.00 28.00 28.00 28.00 0.0M
2022-08-16 28.56 28.77 28.56 28.77 0.0M
2022-08-12 27.43 27.43 27.43 27.43 0.0M
2022-08-11 28.00 28.15 27.70 27.70 0.0M
2022-08-10 26.41 27.97 26.41 27.97 0.0M
2022-08-08 22.28 25.82 22.28 25.67 0.0M
2022-08-05 22.54 22.54 22.19 22.19 0.0M
2022-08-04 19.99 20.40 19.99 20.40 0.0M
2022-08-03 18.10 18.10 18.10 18.10 0.0M
2022-08-02 19.51 19.51 17.30 17.30 0.0M
2022-08-01 15.60 15.60 15.60 15.60 0.0M
2022-07-29 17.39 17.39 17.39 17.39 0.0M
2022-07-27 18.00 18.00 17.75 17.77 0.0M
2022-07-26 17.95 17.95 17.95 17.95 0.0M
2022-07-25 20.04 20.04 20.04 20.04 0.0M
2022-07-22 20.04 20.04 20.04 20.04 0.0M
2022-07-21 20.78 20.78 20.78 20.78 0.0M
2022-07-20 20.28 20.28 20.28 20.28 0.0M
2022-07-18 19.40 19.41 19.40 19.41 0.0M
2022-07-15 18.16 18.16 18.16 18.16 0.0M
2022-07-14 17.58 17.58 16.33 16.33 0.0M
2022-07-11 17.35 17.35 17.35 17.35 0.0M
2022-07-08 18.02 18.02 18.02 18.02 0.0M
2022-06-29 18.24 18.24 18.24 18.24 0.0M
2022-06-27 20.44 20.45 20.13 20.13 0.0M
2022-06-23 21.80 22.05 21.80 22.05 0.0M
2022-06-22 20.10 21.27 20.10 21.27 0.0M
2022-06-21 20.18 21.25 20.11 20.11 0.0M
2022-06-17 20.55 20.55 20.55 20.55 0.0M
2022-06-15 20.29 22.00 20.03 21.75 0.0M
2022-06-14 23.88 23.88 22.54 22.54 0.0M
2022-06-10 26.00 27.00 25.25 27.00 0.0M
2022-06-08 28.78 29.50 28.78 29.25 0.0M
2022-06-07 29.00 29.00 29.00 29.00 0.0M
2022-06-06 28.87 28.90 28.75 28.75 0.0M
2022-06-03 28.86 28.86 28.45 28.45 0.0M
2022-06-02 28.46 28.75 28.25 28.60 0.0M
2022-06-01 28.00 28.00 28.00 28.00 0.0M
2022-05-31 27.50 28.75 27.50 27.50 0.0M
2022-05-27 28.25 28.25 27.00 27.38 0.0M
2022-05-26 24.82 26.75 24.82 26.75 0.0M
2022-05-25 25.20 25.75 25.20 25.50 0.0M
2022-05-24 25.45 25.50 24.94 24.94 0.0M
2022-05-23 23.21 27.63 23.21 25.25 0.0M
2022-05-20 26.20 26.75 24.96 24.96 0.0M
2022-05-19 27.00 27.00 27.00 27.00 0.0M
2022-05-18 27.63 27.63 26.77 26.77 0.0M
2022-05-17 25.25 29.25 25.25 29.25 0.0M
2022-05-16 25.00 25.00 24.75 24.99 0.0M
2022-05-13 24.61 24.61 24.61 24.61 0.0M
2022-05-12 24.25 24.25 23.06 23.13 0.0M
2022-05-11 23.78 24.68 23.78 24.37 0.0M
2022-05-10 23.97 24.68 23.97 24.38 0.0M
2022-05-09 25.00 25.00 24.10 24.10 0.0M
2022-05-06 25.00 25.00 24.54 25.00 0.0M
2022-05-05 26.25 26.25 24.39 24.85 0.0M
2022-05-04 25.50 26.25 25.25 26.25 0.0M
2022-05-03 26.25 26.25 24.75 25.25 0.0M
2022-05-02 27.48 27.63 26.25 26.25 0.0M
2022-04-29 28.25 28.25 27.56 28.05 0.0M
2022-04-28 27.75 28.05 27.00 28.05 0.0M
2022-04-27 27.75 28.00 27.41 28.00 0.0M
2022-04-26 27.25 29.26 27.25 27.63 0.0M
2022-04-25 28.75 29.83 27.74 29.83 0.0M
2022-04-22 28.75 28.95 28.10 28.75 0.0M
2022-04-21 30.00 30.00 29.25 29.25 0.0M
2022-04-20 30.50 30.75 30.13 30.75 0.0M
2022-04-18 30.00 30.00 29.25 29.38 0.0M
2022-04-14 29.60 29.60 29.25 29.25 0.0M
2022-04-13 29.75 29.75 29.75 29.75 0.0M
2022-04-12 29.51 29.63 29.26 29.38 0.0M
2022-04-11 29.00 29.30 29.00 29.30 0.0M
2022-04-08 29.38 29.75 28.75 29.50 0.0M
2022-04-07 29.03 29.13 28.75 28.75 0.0M
2022-04-06 29.20 29.26 29.20 29.25 0.0M
2022-04-05 31.00 31.00 30.00 30.00 0.0M
2022-04-04 28.75 30.50 28.75 30.50 0.0M
2022-04-01 31.50 31.50 29.88 30.00 0.0M
2022-03-31 30.49 30.50 30.02 30.02 0.0M
2022-03-30 31.69 33.75 31.00 31.00 0.0M
2022-03-29 30.57 31.50 30.50 31.50 0.0M
2022-03-28 30.75 31.25 29.50 30.50 0.0M
2022-03-25 32.25 32.25 31.03 31.25 0.0M
2022-03-24 31.03 31.50 30.44 31.50 0.0M
2022-03-23 31.55 31.75 31.00 31.00 0.0M
2022-03-22 32.13 32.25 31.75 32.25 0.0M
2022-03-21 32.00 32.00 32.00 32.00 0.0M
2022-03-18 30.50 31.25 30.50 31.25 0.0M
2022-03-17 30.25 30.55 30.25 30.55 0.0M
2022-03-16 30.00 30.25 29.00 30.25 0.0M
2022-03-15 27.83 27.83 27.75 27.75 0.0M
2022-03-14 28.50 28.75 27.76 27.76 0.0M
2022-03-11 29.20 29.20 29.20 29.20 0.0M
2022-03-10 27.70 28.25 27.45 28.25 0.0M
2022-03-09 29.00 29.50 28.28 28.50 0.0M
2022-03-08 25.30 28.38 23.50 28.38 0.0M
2022-03-07 29.75 29.75 25.50 25.50 0.0M
2022-03-04 28.25 29.87 28.25 29.00 0.0M
2022-03-03 31.38 31.38 30.75 30.75 0.0M
2022-03-02 31.49 31.74 30.88 31.74 0.0M
2022-03-01 31.88 31.88 31.25 31.25 0.0M
2022-02-28 32.00 32.38 32.00 32.13 0.0M
2022-02-25 31.30 32.30 31.30 32.05 0.0M
2022-02-24 30.00 31.45 27.79 31.13 0.0M
2022-02-23 32.95 32.95 32.00 32.00 0.0M
2022-02-22 33.75 33.75 32.75 33.05 0.0M
2022-02-18 34.25 34.25 33.75 33.75 0.0M
2022-02-17 34.50 34.78 34.25 34.25 0.0M
2022-02-16 35.50 35.75 35.26 35.63 0.0M
2022-02-15 35.50 35.50 35.50 35.50 0.0M
2022-02-14 34.25 35.00 34.25 34.50 0.0M
2022-02-11 35.85 35.85 34.25 34.25 0.0M
2022-02-10 35.75 36.55 35.00 35.00 0.0M
2022-02-09 34.25 36.00 34.25 36.00 0.0M
2022-02-08 34.00 34.25 34.00 34.25 0.0M
2022-02-07 34.25 34.25 33.75 33.75 0.0M
2022-02-04 32.88 34.25 32.88 34.03 0.0M
2022-02-03 33.75 33.75 33.03 33.38 0.0M
2022-02-02 35.50 35.50 34.00 34.00 0.0M
2022-02-01 32.25 35.20 32.25 35.20 0.0M
2022-01-31 33.75 34.55 33.75 34.50 0.0M
2022-01-28 32.75 33.26 32.75 33.26 0.0M
2022-01-27 34.32 35.00 32.75 32.75 0.0M
2022-01-26 34.75 35.25 33.50 33.50 0.0M
2022-01-25 32.75 35.00 32.25 34.25 0.0M
2022-01-24 31.18 33.00 29.75 32.75 0.0M
2022-01-21 34.75 34.75 31.88 31.88 0.0M
2022-01-20 35.25 35.50 34.50 34.50 0.0M
2022-01-19 36.00 36.00 34.75 34.75 0.0M
2022-01-18 36.68 37.00 36.10 36.75 0.0M
2022-01-14 32.75 36.25 32.75 36.00 0.0M
2022-01-13 35.98 35.98 35.50 35.75 0.0M
2022-01-12 35.53 36.50 35.53 35.88 0.0M
2022-01-11 35.41 35.50 35.01 35.25 0.0M
2022-01-10 34.26 34.74 33.75 34.38 0.0M
2022-01-07 35.01 35.01 35.00 35.00 0.0M
2022-01-06 33.13 34.00 33.13 33.25 0.0M
2022-01-05 35.06 35.75 33.73 34.00 0.0M
2022-01-04 34.75 35.20 34.75 35.13 0.0M
2022-01-03 36.25 36.25 34.25 34.75 0.0M