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
2023-12-22 39.39 39.39 39.39 39.39 0.0M
2023-12-20 38.68 38.68 38.68 38.68 0.0M
2023-12-18 38.25 38.25 37.22 37.22 0.0M
2023-12-15 39.19 39.19 38.96 38.96 0.0M
2023-12-14 39.35 39.97 39.35 39.97 0.0M
2023-12-13 35.95 37.59 35.95 37.59 0.0M
2023-12-05 35.10 35.10 35.10 35.10 0.0M
2023-12-01 36.45 36.45 36.29 36.29 0.0M
2023-11-29 34.56 34.75 34.56 34.75 0.0M
2023-11-22 37.79 37.79 37.79 37.79 0.0M
2023-11-21 38.85 38.85 38.85 38.85 0.0M
2023-11-20 38.60 38.84 38.60 38.84 0.0M
2023-11-15 36.79 36.79 36.79 36.79 0.0M
2023-11-10 36.79 36.79 36.79 36.79 0.0M
2023-11-03 36.46 36.46 36.46 36.46 0.0M
2023-11-02 35.20 36.75 35.20 36.75 0.0M
2023-10-30 29.16 32.00 29.16 32.00 0.0M
2023-10-18 32.40 32.40 32.40 32.40 0.0M
2023-10-16 36.07 36.07 36.07 36.07 0.0M
2023-10-10 36.08 36.08 36.08 36.08 0.0M
2023-10-05 33.51 33.51 33.51 33.51 0.0M
2023-10-02 35.50 35.50 35.50 35.50 0.0M
2023-09-29 34.79 34.79 34.79 34.79 0.0M
2023-09-28 35.00 35.00 35.00 35.00 0.0M
2023-09-21 36.00 36.00 36.00 36.00 0.0M
2023-09-05 40.01 40.01 40.01 40.01 0.0M
2023-08-23 40.01 40.01 40.01 40.01 0.0M
2023-08-22 40.00 40.00 40.00 40.00 0.0M
2023-08-18 38.03 38.03 38.03 38.03 0.0M
2023-08-17 39.31 39.31 39.31 39.31 0.0M
2023-08-16 41.95 41.95 41.95 41.95 0.0M
2023-08-15 40.54 40.54 40.40 40.40 0.0M
2023-08-14 41.70 42.24 41.70 42.24 0.0M
2023-08-11 41.52 41.57 41.52 41.57 0.0M
2023-08-09 41.26 41.26 40.75 40.75 0.0M
2023-08-08 42.26 42.26 42.26 42.26 0.0M
2023-08-07 42.26 42.26 42.26 42.26 0.0M
2023-08-04 45.38 45.41 45.38 45.41 0.0M
2023-08-02 49.96 49.96 49.96 49.96 0.0M
2023-07-28 46.96 46.96 46.96 46.96 0.0M
2023-07-27 47.78 49.00 46.96 46.96 0.0M
2023-07-17 44.28 44.28 44.23 44.23 0.0M
2023-07-14 44.74 44.74 44.74 44.74 0.0M
2023-07-13 46.24 46.38 46.24 46.38 0.0M
2023-07-11 45.72 45.72 45.72 45.72 0.0M
2023-06-30 49.14 49.14 49.14 49.14 0.0M
2023-06-27 47.75 48.15 47.75 48.15 0.0M
2023-06-21 49.32 49.32 49.32 49.32 0.0M
2023-06-20 47.02 49.14 47.02 49.14 0.0M
2023-06-07 44.19 44.19 44.19 44.19 0.0M
2023-06-06 44.02 44.02 43.89 43.89 0.0M
2023-05-30 40.39 40.39 40.39 40.39 0.0M
2023-05-26 42.00 42.00 42.00 42.00 0.0M
2023-05-24 41.60 41.75 41.60 41.74 0.0M
2023-05-19 44.75 44.75 44.60 44.60 0.0M
2023-05-02 43.99 43.99 42.72 43.09 0.0M
2023-05-01 45.00 45.37 44.98 44.98 0.0M
2023-04-19 52.15 52.15 52.15 52.15 0.0M
2023-04-17 51.33 51.33 51.28 51.28 0.0M
2023-04-14 53.72 53.72 53.72 53.72 0.0M
2023-04-12 50.62 50.62 50.62 50.62 0.0M
2023-03-31 53.90 53.90 53.90 53.90 0.0M
2023-03-30 51.53 51.53 51.53 51.53 0.0M
2023-03-27 47.92 48.24 47.81 48.24 0.0M
2023-03-24 44.59 44.59 44.59 44.59 0.0M
2023-03-21 43.43 43.43 43.43 43.43 0.0M
2023-03-20 41.22 42.03 41.22 42.03 0.0M
2023-03-16 43.69 43.69 43.69 43.69 0.0M
2023-03-15 43.08 43.08 43.08 43.08 0.0M
2023-03-14 45.74 45.74 45.74 45.74 0.0M
2023-03-07 50.19 50.19 50.19 50.19 0.0M
2023-03-06 45.17 50.33 45.17 50.19 0.0M
2023-03-02 51.00 51.00 51.00 51.00 0.0M
2023-02-28 50.00 50.07 50.00 50.00 0.0M
2023-02-24 48.50 48.50 47.54 47.54 0.0M
2023-02-23 50.00 50.00 47.85 47.85 0.0M
2023-02-22 46.68 49.61 46.68 48.28 0.0M
2023-02-16 47.00 47.00 46.02 46.02 0.0M
2023-02-15 40.14 44.10 40.14 44.10 0.0M
2023-02-13 45.45 45.62 44.00 44.60 0.0M
2023-02-10 44.65 45.80 42.31 44.29 0.0M
2023-02-09 51.00 51.00 45.51 45.51 0.0M
2023-02-02 50.12 50.25 50.11 50.25 0.0M
2023-02-01 48.97 49.34 48.97 49.34 0.0M
2023-01-31 48.70 48.70 48.60 48.60 0.0M
2023-01-27 48.72 48.72 48.72 48.72 0.0M
2023-01-26 48.20 48.20 47.90 47.90 0.0M
2023-01-25 46.38 46.38 46.38 46.38 0.0M
2023-01-24 46.00 46.00 46.00 46.00 0.0M
2023-01-23 46.76 46.76 46.03 46.03 0.0M
2023-01-20 45.81 46.28 45.81 46.28 0.0M
2023-01-19 46.38 46.68 46.38 46.68 0.0M
2023-01-18 46.92 48.13 46.92 48.13 0.0M
2023-01-17 45.00 46.10 44.34 46.10 0.0M
2023-01-13 43.65 43.65 43.65 43.65 0.0M
2023-01-12 42.01 42.20 42.01 42.20 0.0M
2023-01-11 42.00 42.00 41.00 41.00 0.0M
2023-01-10 41.00 41.83 41.00 41.80 0.0M
2023-01-09 41.81 42.65 41.81 42.00 0.0M
2023-01-06 41.30 41.89 41.30 41.89 0.0M
2023-01-05 40.30 40.30 40.30 40.30 0.0M
2023-01-04 39.25 40.82 39.25 40.70 0.0M