Bombardier Inc Series B (BBD-B.TO) — Historique des cours
Au 2026-09-02 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-09-02 | 301.26 | 301.26 | 293.74 | 298.80 | -0.99% | 196,906 |
| 2026-09-01 | 299.53 | 303.35 | 287.44 | 301.80 | +0.65% | 373,795 |
| 2026-08-31 | 316.53 | 319.86 | 296.47 | 299.84 | -5.97% | 590,501 |
| 2026-08-28 | 325.31 | 326.68 | 317.61 | 318.87 | -2.00% | 194,043 |
| 2026-08-27 | 320.41 | 328.00 | 319.96 | 325.39 | +1.60% | 300,853 |
| 2026-08-26 | 314.65 | 326.50 | 313.24 | 320.25 | +1.46% | 358,196 |
| 2026-08-25 | 325.00 | 328.02 | 314.81 | 315.65 | -1.88% | 488,334 |
| 2026-08-24 | 332.14 | 334.97 | 315.50 | 321.70 | -5.86% | 433,234 |
| 2026-08-21 | 337.78 | 342.79 | 329.63 | 341.71 | +1.42% | 350,958 |
| 2026-08-20 | 334.80 | 338.15 | 333.00 | 336.92 | -0.76% | 146,338 |
| 2026-08-19 | 349.81 | 350.00 | 333.05 | 339.50 | -2.59% | 402,024 |
| 2026-08-18 | 353.00 | 353.01 | 342.32 | 348.54 | -2.20% | 156,519 |
| 2026-08-17 | 354.50 | 362.20 | 347.71 | 356.38 | +0.52% | 228,727 |
| 2026-08-14 | 342.00 | 358.49 | 342.00 | 354.52 | +3.47% | 227,078 |
| 2026-08-13 | 345.98 | 347.98 | 340.00 | 342.62 | -0.39% | 209,281 |
| 2026-08-12 | 344.60 | 348.24 | 340.60 | 343.97 | +0.39% | 196,381 |
| 2026-08-11 | 343.09 | 345.96 | 337.93 | 342.63 | -0.23% | 247,373 |
| 2026-08-10 | 342.90 | 355.88 | 338.52 | 343.42 | +0.64% | 181,473 |
| 2026-08-07 | 349.80 | 349.80 | 337.08 | 341.25 | -2.14% | 233,693 |
| 2026-08-06 | 355.35 | 359.61 | 348.20 | 348.71 | -3.08% | 283,539 |
| 2026-08-05 | 363.50 | 367.18 | 356.75 | 359.81 | -1.02% | 281,901 |
| 2026-08-04 | 350.25 | 363.66 | 340.00 | 363.50 | +7.63% | 462,380 |
| 2026-07-31 | 333.80 | 346.15 | 324.74 | 337.74 | +2.34% | 415,283 |
| 2026-07-30 | 368.00 | 368.00 | 324.25 | 330.01 | -7.90% | 504,244 |
| 2026-07-29 | 364.28 | 372.10 | 353.52 | 358.31 | -3.02% | 447,674 |
| 2026-07-28 | 371.64 | 371.65 | 359.58 | 369.46 | -1.06% | 476,342 |
| 2026-07-27 | 367.68 | 377.77 | 364.86 | 373.41 | +1.96% | 297,034 |
| 2026-07-24 | 363.00 | 371.49 | 357.65 | 366.24 | +1.17% | 230,464 |
| 2026-07-23 | 349.00 | 364.38 | 348.71 | 362.02 | +2.63% | 334,906 |
| 2026-07-22 | 350.00 | 354.25 | 343.38 | 352.73 | -0.30% | 346,362 |
| 2026-07-21 | 341.60 | 354.57 | 339.96 | 353.78 | +3.60% | 314,651 |
| 2026-07-20 | 340.46 | 342.98 | 334.99 | 341.50 | +0.64% | 217,512 |
| 2026-07-17 | 328.49 | 341.94 | 323.51 | 339.33 | +1.81% | 391,982 |
| 2026-07-16 | 321.16 | 333.84 | 319.46 | 333.31 | +3.70% | 364,673 |
| 2026-07-15 | 321.92 | 324.50 | 318.16 | 321.41 | +0.17% | 189,745 |
| 2026-07-14 | 327.89 | 331.00 | 318.01 | 320.85 | -1.07% | 195,247 |
| 2026-07-13 | 333.01 | 336.62 | 323.62 | 324.32 | -3.39% | 253,429 |
| 2026-07-10 | 339.15 | 339.15 | 329.74 | 335.71 | -1.11% | 202,951 |
| 2026-07-09 | 339.46 | 345.00 | 338.60 | 339.48 | +0.26% | 219,825 |
| 2026-07-08 | 343.00 | 347.99 | 338.01 | 338.60 | -2.34% | 262,164 |
| 2026-07-07 | 344.08 | 347.82 | 332.95 | 346.72 | +0.58% | 443,723 |
| 2026-07-06 | 321.00 | 344.94 | 321.00 | 344.72 | +6.07% | 391,528 |
| 2026-07-03 | 325.74 | 329.66 | 323.55 | 324.99 | +0.00% | 136,425 |
| 2026-07-02 | 329.00 | 331.00 | 319.22 | 324.99 | -0.47% | 335,900 |
| 2026-06-30 | 331.36 | 331.36 | 322.52 | 326.54 | -1.05% | 265,146 |
| 2026-06-29 | 326.84 | 341.00 | 324.66 | 330.00 | +1.41% | 500,527 |
| 2026-06-26 | 315.69 | 325.51 | 315.69 | 325.42 | +2.40% | 358,155 |
| 2026-06-25 | 318.00 | 325.20 | 314.00 | 317.79 | +0.51% | 253,665 |
| 2026-06-24 | 317.92 | 319.38 | 311.83 | 316.18 | -0.77% | 271,577 |
| 2026-06-23 | 307.40 | 319.39 | 307.00 | 318.64 | +1.14% | 326,281 |
| 2026-06-22 | 312.81 | 316.00 | 307.39 | 315.05 | +0.06% | 209,008 |
| 2026-06-19 | 301.41 | 315.11 | 301.00 | 314.87 | +4.41% | 372,601 |
| 2026-06-18 | 308.49 | 309.98 | 299.49 | 301.57 | -0.53% | 316,928 |
| 2026-06-17 | 309.00 | 314.90 | 302.53 | 303.18 | -2.06% | 321,449 |
| 2026-06-16 | 309.36 | 310.10 | 299.51 | 309.57 | +0.02% | 316,311 |
| 2026-06-15 | 317.00 | 317.48 | 308.17 | 309.52 | -0.31% | 216,484 |
| 2026-06-12 | 316.07 | 316.49 | 303.39 | 310.49 | -0.80% | 310,327 |
| 2026-06-11 | 304.55 | 316.83 | 300.33 | 312.99 | +3.66% | 304,055 |
| 2026-06-10 | 300.61 | 308.46 | 298.02 | 301.93 | -1.28% | 357,062 |
| 2026-06-09 | 305.22 | 311.20 | 292.20 | 305.83 | +1.10% | 316,931 |
| 2026-06-08 | 310.00 | 311.00 | 299.63 | 302.50 | -0.83% | 222,106 |
| 2026-06-05 | 317.77 | 318.58 | 302.26 | 305.04 | -4.88% | 266,467 |
| 2026-06-04 | 320.00 | 327.50 | 318.00 | 320.69 | -0.43% | 447,103 |
| 2026-06-03 | 320.00 | 324.34 | 316.62 | 322.06 | -0.90% | 464,203 |
| 2026-06-02 | 324.29 | 329.16 | 320.30 | 325.00 | -0.31% | 587,165 |
| 2026-06-01 | 306.75 | 326.22 | 306.60 | 326.00 | +4.83% | 449,434 |
| 2026-05-29 | 299.80 | 311.44 | 293.92 | 310.99 | +4.27% | 899,501 |
| 2026-05-28 | 293.43 | 299.95 | 291.78 | 298.25 | +2.48% | 458,966 |
| 2026-05-27 | 296.63 | 300.95 | 289.92 | 291.04 | -0.86% | 380,645 |
| 2026-05-26 | 296.00 | 303.25 | 292.49 | 293.56 | -0.80% | 405,596 |
| 2026-05-25 | 296.67 | 298.76 | 294.87 | 295.92 | -0.21% | 117,487 |
| 2026-05-22 | 293.08 | 296.67 | 288.38 | 296.54 | +2.35% | 368,927 |
| 2026-05-21 | 280.32 | 293.60 | 278.00 | 289.73 | +2.35% | 349,261 |
| 2026-05-20 | 270.22 | 283.99 | 268.60 | 283.07 | +6.11% | 435,129 |
| 2026-05-19 | 260.00 | 270.88 | 256.78 | 266.77 | +1.92% | 417,178 |
| 2026-05-15 | 264.15 | 264.79 | 260.11 | 261.75 | -2.39% | 348,428 |
| 2026-05-14 | 268.58 | 273.60 | 266.05 | 268.17 | +0.44% | 233,111 |
| 2026-05-13 | 270.62 | 270.77 | 265.50 | 267.00 | -1.43% | 236,016 |
| 2026-05-12 | 274.00 | 276.55 | 263.81 | 270.87 | -1.14% | 289,307 |
| 2026-05-11 | 288.60 | 289.06 | 273.77 | 273.99 | -5.19% | 417,240 |
| 2026-05-08 | 292.31 | 294.86 | 288.00 | 288.98 | -1.29% | 287,611 |
| 2026-05-07 | 297.87 | 299.00 | 291.48 | 292.76 | -1.31% | 349,350 |
| 2026-05-06 | 286.86 | 297.04 | 286.10 | 296.66 | +4.49% | 513,869 |
| 2026-05-05 | 281.41 | 285.52 | 279.06 | 283.90 | +1.61% | 363,778 |
| 2026-05-04 | 282.10 | 293.48 | 278.09 | 279.39 | -2.25% | 414,615 |
| 2026-05-01 | 290.00 | 297.42 | 283.97 | 285.83 | -0.97% | 462,588 |
| 2026-04-30 | 255.98 | 288.90 | 251.01 | 288.64 | +20.61% | 1,104,609 |
| 2026-04-29 | 235.86 | 239.85 | 233.00 | 239.31 | +1.49% | 261,919 |
| 2026-04-28 | 238.50 | 242.61 | 235.41 | 235.80 | -1.60% | 282,287 |
| 2026-04-27 | 242.61 | 245.99 | 236.66 | 239.64 | -1.16% | 272,632 |
| 2026-04-24 | 246.34 | 250.99 | 240.12 | 242.46 | -1.33% | 195,166 |
| 2026-04-23 | 248.15 | 261.50 | 245.08 | 245.72 | -1.94% | 349,338 |
| 2026-04-22 | 261.71 | 261.93 | 248.54 | 250.59 | -2.46% | 242,054 |
| 2026-04-21 | 262.80 | 264.80 | 255.11 | 256.90 | -2.26% | 269,579 |
| 2026-04-20 | 264.99 | 270.16 | 260.14 | 262.84 | -1.56% | 182,227 |
| 2026-04-17 | 264.23 | 271.65 | 264.13 | 267.00 | +2.56% | 370,447 |
| 2026-04-16 | 270.34 | 272.00 | 254.36 | 260.33 | -3.22% | 423,058 |
| 2026-04-15 | 274.95 | 280.84 | 266.83 | 269.00 | -3.24% | 352,815 |
| 2026-04-14 | 259.00 | 278.25 | 258.99 | 278.01 | +8.10% | 542,345 |
| 2026-04-13 | 255.70 | 259.92 | 251.18 | 257.17 | -0.33% | 236,829 |
| 2026-04-10 | 261.25 | 263.50 | 254.50 | 258.02 | -0.97% | 238,889 |
| 2026-04-09 | 257.21 | 263.43 | 257.21 | 260.54 | +0.44% | 307,204 |
| 2026-04-08 | 262.14 | 262.25 | 256.80 | 259.39 | +5.88% | 414,781 |
| 2026-04-07 | 249.02 | 249.40 | 242.70 | 244.99 | -2.84% | 325,397 |
| 2026-04-06 | 246.55 | 253.77 | 245.94 | 252.16 | +2.28% | 182,886 |
| 2026-04-02 | 250.00 | 251.48 | 241.00 | 246.55 | -4.86% | 345,987 |
| 2026-04-01 | 252.00 | 261.51 | 248.00 | 259.15 | +5.34% | 380,009 |
| 2026-03-31 | 235.82 | 246.86 | 234.18 | 246.02 | +6.01% | 565,416 |
| 2026-03-30 | 239.36 | 240.09 | 230.13 | 232.07 | -2.23% | 237,597 |
| 2026-03-27 | 235.80 | 240.44 | 234.00 | 237.37 | -0.81% | 207,832 |
| 2026-03-26 | 242.00 | 248.00 | 239.00 | 239.31 | -2.91% | 192,753 |
| 2026-03-25 | 239.49 | 247.90 | 238.58 | 246.47 | +4.45% | 401,791 |
| 2026-03-24 | 236.50 | 239.08 | 230.40 | 235.98 | -1.57% | 315,122 |
| 2026-03-23 | 237.55 | 244.95 | 236.03 | 239.74 | +3.09% | 421,075 |
| 2026-03-20 | 238.25 | 240.92 | 228.66 | 232.55 | -3.25% | 763,479 |
| 2026-03-19 | 243.00 | 243.35 | 234.11 | 240.37 | -1.62% | 389,230 |
| 2026-03-18 | 251.70 | 254.08 | 243.00 | 244.34 | -3.73% | 256,099 |
| 2026-03-17 | 249.88 | 255.00 | 248.00 | 253.80 | +2.57% | 213,152 |
| 2026-03-16 | 246.39 | 251.65 | 243.26 | 247.44 | +1.74% | 236,035 |
| 2026-03-13 | 245.05 | 248.44 | 241.89 | 243.20 | +0.28% | 189,829 |
| 2026-03-12 | 250.00 | 255.00 | 242.49 | 242.52 | -4.13% | 405,079 |
| 2026-03-11 | 246.50 | 253.49 | 246.28 | 252.98 | +2.72% | 375,743 |
| 2026-03-10 | 243.64 | 251.40 | 243.64 | 246.28 | +2.81% | 370,823 |
| 2026-03-09 | 236.30 | 241.04 | 225.32 | 239.55 | -2.56% | 541,307 |
| 2026-03-06 | 255.81 | 256.01 | 245.53 | 245.84 | -5.51% | 497,258 |
| 2026-03-05 | 274.57 | 277.55 | 259.68 | 260.18 | -6.10% | 490,362 |
| 2026-03-04 | 272.36 | 279.88 | 268.24 | 277.08 | +2.69% | 353,677 |
| 2026-03-03 | 270.00 | 273.21 | 262.83 | 269.81 | -2.48% | 301,003 |
| 2026-03-02 | 277.00 | 283.99 | 271.47 | 276.67 | -1.85% | 357,273 |
| 2026-02-27 | 274.65 | 281.90 | 274.00 | 281.89 | +1.68% | 469,678 |
| 2026-02-26 | 271.74 | 278.21 | 271.74 | 277.23 | +1.63% | 245,195 |
| 2026-02-25 | 272.45 | 274.72 | 268.35 | 272.79 | +0.06% | 164,891 |
| 2026-02-24 | 264.82 | 272.88 | 262.16 | 272.64 | +3.41% | 242,956 |
| 2026-02-23 | 274.68 | 278.48 | 262.00 | 263.66 | -4.77% | 305,722 |
| 2026-02-20 | 274.76 | 282.00 | 274.76 | 276.88 | +0.38% | 391,992 |
| 2026-02-19 | 270.00 | 276.58 | 269.78 | 275.84 | +2.55% | 346,331 |
| 2026-02-18 | 255.79 | 270.88 | 255.79 | 268.98 | +5.89% | 329,635 |
| 2026-02-17 | 242.50 | 259.46 | 242.45 | 254.01 | +4.73% | 716,537 |
| 2026-02-13 | 246.51 | 247.73 | 234.08 | 242.54 | -0.48% | 384,648 |
| 2026-02-12 | 257.50 | 258.01 | 240.12 | 243.71 | -2.41% | 493,229 |
| 2026-02-11 | 258.00 | 263.72 | 248.00 | 249.73 | -0.32% | 417,232 |
| 2026-02-10 | 253.00 | 254.79 | 249.00 | 250.53 | -0.63% | 198,557 |
| 2026-02-09 | 247.95 | 252.25 | 245.82 | 252.13 | +1.97% | 243,831 |
| 2026-02-06 | 239.70 | 248.49 | 238.25 | 247.26 | +4.77% | 322,582 |
| 2026-02-05 | 241.10 | 242.46 | 232.44 | 236.00 | -3.23% | 306,552 |
| 2026-02-04 | 241.97 | 247.00 | 239.24 | 243.87 | +0.87% | 410,203 |
| 2026-02-03 | 239.90 | 244.38 | 237.69 | 241.77 | +2.13% | 263,318 |
| 2026-02-02 | 234.50 | 239.99 | 232.69 | 236.72 | +1.77% | 409,759 |
| 2026-01-30 | 222.56 | 238.21 | 220.00 | 232.61 | -6.03% | 1,031,012 |
| 2026-01-29 | 248.84 | 251.92 | 243.74 | 247.53 | -0.47% | 355,996 |
| 2026-01-28 | 251.00 | 251.00 | 246.50 | 248.71 | -0.38% | 346,876 |
| 2026-01-27 | 243.11 | 251.48 | 240.72 | 249.65 | +3.64% | 463,034 |
| 2026-01-26 | 262.00 | 262.00 | 236.53 | 240.88 | -9.34% | 816,970 |
| 2026-01-23 | 267.76 | 273.99 | 265.42 | 265.69 | -0.39% | 323,328 |
| 2026-01-22 | 270.00 | 272.65 | 264.74 | 266.73 | -0.44% | 233,703 |
| 2026-01-21 | 264.50 | 270.70 | 262.32 | 267.91 | +0.45% | 411,295 |
| 2026-01-20 | 268.66 | 269.00 | 262.01 | 266.72 | -2.11% | 378,327 |
| 2026-01-19 | 271.00 | 275.91 | 270.64 | 272.48 | -1.05% | 170,280 |
| 2026-01-16 | 267.01 | 276.18 | 265.69 | 275.37 | +3.44% | 406,409 |
| 2026-01-15 | 250.14 | 266.25 | 249.91 | 266.20 | +7.17% | 520,005 |
| 2026-01-14 | 247.00 | 250.66 | 245.00 | 248.38 | +0.41% | 246,004 |
| 2026-01-13 | 250.25 | 253.50 | 246.58 | 247.36 | -0.97% | 383,462 |
| 2026-01-12 | 244.99 | 250.81 | 243.01 | 249.78 | +1.23% | 252,855 |
| 2026-01-09 | 237.39 | 246.97 | 235.00 | 246.75 | +4.34% | 319,265 |
| 2026-01-08 | 238.28 | 241.24 | 234.50 | 236.49 | -0.11% | 251,173 |
| 2026-01-07 | 239.13 | 240.41 | 234.00 | 236.75 | -0.65% | 415,721 |
| 2026-01-06 | 248.38 | 248.38 | 237.02 | 238.31 | -4.28% | 569,833 |
| 2026-01-05 | 240.83 | 249.49 | 238.81 | 248.97 | +3.44% | 334,557 |
| 2026-01-02 | 234.34 | 243.11 | 234.20 | 240.69 | +3.08% | 363,741 |
| 2025-12-31 | 231.30 | 234.09 | 231.05 | 233.50 | +1.13% | 157,197 |
| 2025-12-30 | 235.30 | 235.53 | 230.66 | 230.90 | -2.12% | 195,770 |
| 2025-12-29 | 238.38 | 239.60 | 235.75 | 235.90 | -1.35% | 108,948 |
| 2025-12-24 | 240.15 | 241.05 | 238.41 | 239.14 | -0.42% | 68,430 |
| 2025-12-23 | 236.39 | 245.61 | 235.63 | 240.14 | +1.29% | 259,982 |
| 2025-12-22 | 232.35 | 237.09 | 231.18 | 237.09 | +3.24% | 274,780 |
| 2025-12-19 | 224.74 | 232.49 | 223.82 | 229.64 | +2.28% | 809,833 |
| 2025-12-18 | 221.10 | 225.28 | 216.61 | 224.53 | +2.02% | 306,444 |
| 2025-12-17 | 221.88 | 224.50 | 216.63 | 220.09 | -0.79% | 320,073 |
| 2025-12-16 | 226.00 | 227.97 | 221.21 | 221.84 | -1.86% | 296,328 |
| 2025-12-15 | 225.00 | 227.40 | 221.08 | 226.04 | +0.58% | 241,138 |
| 2025-12-12 | 217.00 | 227.63 | 217.00 | 224.73 | +3.17% | 531,483 |
| 2025-12-11 | 209.08 | 219.50 | 206.44 | 217.83 | +4.19% | 441,099 |
| 2025-12-10 | 221.80 | 222.54 | 208.66 | 209.07 | -5.93% | 536,713 |
| 2025-12-09 | 230.12 | 233.64 | 222.07 | 222.25 | -4.17% | 540,522 |
| 2025-12-08 | 228.00 | 234.35 | 225.14 | 231.92 | +1.72% | 478,389 |
| 2025-12-05 | 234.96 | 234.99 | 224.41 | 228.00 | -2.36% | 553,108 |
| 2025-12-04 | 232.14 | 236.23 | 228.39 | 233.52 | +1.41% | 380,650 |
| 2025-12-03 | 230.14 | 233.54 | 228.00 | 230.28 | -0.65% | 366,989 |
| 2025-12-02 | 222.79 | 231.99 | 222.23 | 231.78 | +4.41% | 368,333 |
| 2025-12-01 | 229.05 | 230.00 | 218.11 | 221.99 | -4.35% | 672,388 |
| 2025-11-28 | 234.86 | 234.99 | 229.46 | 232.09 | -0.39% | 247,167 |
| 2025-11-27 | 228.68 | 233.89 | 227.80 | 233.00 | +1.97% | 126,310 |
| 2025-11-26 | 228.26 | 229.74 | 221.97 | 228.50 | +0.22% | 481,839 |
| 2025-11-25 | 224.10 | 228.60 | 222.43 | 228.00 | +1.73% | 371,240 |
| 2025-11-24 | 221.50 | 224.93 | 215.40 | 224.12 | +1.50% | 698,443 |
| 2025-11-21 | 216.50 | 221.00 | 212.25 | 220.80 | +2.22% | 473,249 |
| 2025-11-20 | 216.90 | 220.18 | 213.18 | 216.00 | +1.50% | 583,899 |
| 2025-11-19 | 214.02 | 218.00 | 212.52 | 212.80 | -0.30% | 221,926 |
| 2025-11-18 | 208.17 | 216.47 | 206.55 | 213.45 | +2.08% | 308,691 |
| 2025-11-17 | 213.87 | 218.00 | 208.66 | 209.10 | -3.55% | 484,714 |
| 2025-11-14 | 201.99 | 217.47 | 201.99 | 216.79 | +5.75% | 352,608 |
| 2025-11-13 | 216.80 | 217.50 | 203.13 | 205.00 | -5.53% | 343,184 |
| 2025-11-12 | 204.32 | 219.98 | 204.17 | 216.99 | +6.48% | 523,688 |
| 2025-11-11 | 201.00 | 203.79 | 200.50 | 203.78 | +1.90% | 223,450 |
| 2025-11-10 | 198.00 | 204.50 | 196.98 | 199.99 | +1.81% | 404,117 |
| 2025-11-07 | 197.13 | 197.60 | 190.51 | 196.44 | -0.50% | 482,375 |
| 2025-11-06 | 195.00 | 200.09 | 186.72 | 197.42 | -0.34% | 627,106 |
| 2025-11-05 | 193.27 | 198.43 | 193.27 | 198.09 | +1.69% | 404,513 |
| 2025-11-04 | 197.50 | 198.63 | 193.58 | 194.80 | -2.45% | 341,656 |
| 2025-11-03 | 196.55 | 202.81 | 193.46 | 199.70 | +1.90% | 491,511 |
| 2025-10-31 | 195.52 | 197.59 | 194.20 | 195.97 | +1.67% | 269,520 |
| 2025-10-30 | 196.90 | 199.59 | 192.00 | 192.76 | -3.02% | 255,133 |
| 2025-10-29 | 195.88 | 201.08 | 195.56 | 198.76 | +1.47% | 179,334 |
| 2025-10-28 | 198.47 | 198.60 | 194.11 | 195.89 | -1.30% | 185,438 |
| 2025-10-27 | 196.89 | 199.39 | 193.43 | 198.47 | +1.95% | 301,566 |
| 2025-10-24 | 194.76 | 197.15 | 194.06 | 194.67 | +0.45% | 185,832 |
| 2025-10-23 | 192.45 | 195.40 | 190.90 | 193.80 | +0.96% | 240,067 |
| 2025-10-22 | 194.06 | 195.99 | 190.21 | 191.96 | -1.41% | 242,251 |
| 2025-10-21 | 194.40 | 195.37 | 191.35 | 194.70 | +0.43% | 214,650 |
| 2025-10-20 | 190.50 | 194.20 | 190.46 | 193.87 | +2.28% | 257,513 |
| 2025-10-17 | 189.00 | 191.22 | 186.99 | 189.55 | -0.33% | 207,625 |
| 2025-10-16 | 194.76 | 195.65 | 189.12 | 190.17 | -2.21% | 269,105 |
| 2025-10-15 | 196.58 | 200.68 | 191.31 | 194.46 | +0.18% | 393,044 |
| 2025-10-14 | 191.00 | 195.24 | 189.76 | 194.11 | +2.05% | 300,629 |
| 2025-10-10 | 194.77 | 194.93 | 189.88 | 190.22 | -1.62% | 315,639 |
| 2025-10-09 | 192.87 | 195.93 | 191.05 | 193.35 | +1.07% | 379,066 |
| 2025-10-08 | 190.48 | 192.99 | 188.30 | 191.30 | +0.70% | 451,676 |
| 2025-10-07 | 197.38 | 199.98 | 188.10 | 189.97 | -5.08% | 626,861 |
| 2025-10-06 | 202.63 | 204.50 | 199.26 | 200.14 | -0.60% | 231,600 |
| 2025-10-03 | 200.92 | 202.50 | 198.96 | 201.35 | +0.21% | 235,216 |
| 2025-10-02 | 198.90 | 203.48 | 198.25 | 200.92 | +2.04% | 402,011 |
| 2025-10-01 | 193.80 | 197.28 | 192.61 | 196.90 | +0.96% | 393,943 |
| 2025-09-30 | 195.02 | 195.89 | 189.89 | 195.03 | +0.16% | 451,541 |
| 2025-09-29 | 192.52 | 195.78 | 191.00 | 194.71 | +1.72% | 289,538 |
| 2025-09-26 | 195.20 | 195.96 | 189.06 | 191.42 | -1.90% | 305,885 |
| 2025-09-25 | 190.48 | 196.21 | 188.59 | 195.12 | +2.32% | 515,840 |
| 2025-09-24 | 189.71 | 191.72 | 186.17 | 190.70 | +0.84% | 403,952 |
| 2025-09-23 | 195.50 | 197.50 | 186.67 | 189.12 | -3.29% | 597,273 |
| 2025-09-22 | 181.95 | 196.50 | 181.70 | 195.55 | +7.80% | 653,322 |
| 2025-09-19 | 177.89 | 181.59 | 176.29 | 181.40 | +2.57% | 1,613,389 |
| 2025-09-18 | 177.36 | 181.60 | 175.83 | 176.85 | +0.37% | 633,378 |
| 2025-09-17 | 169.97 | 176.41 | 169.90 | 176.20 | +3.22% | 570,890 |
| 2025-09-16 | 171.00 | 172.67 | 168.25 | 170.71 | +0.25% | 416,302 |
| 2025-09-15 | 160.23 | 171.81 | 159.01 | 170.28 | +6.78% | 1,043,967 |
| 2025-09-12 | 160.20 | 160.27 | 159.19 | 159.47 | +0.16% | 270,967 |
| 2025-09-11 | 160.13 | 160.69 | 158.30 | 159.22 | +0.63% | 383,652 |
| 2025-09-10 | 154.69 | 159.68 | 154.69 | 158.23 | +2.91% | 395,617 |
| 2025-09-09 | 154.28 | 154.72 | 150.81 | 153.76 | -0.27% | 362,604 |
| 2025-09-08 | 155.00 | 155.70 | 153.17 | 154.17 | -0.54% | 219,338 |
| 2025-09-05 | 156.15 | 157.40 | 153.54 | 155.01 | -0.24% | 269,355 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Sept (+24.32%). Pire mois : Août (-9.77%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-09-02
Réponses rapides
Quel est le dernier cours de clôture de Bombardier Inc Series B (BBD-B.TO) ?
298.80 le 2026-09-02, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de BBD-B.TO ?
Plus haut à 377.77 et plus bas à 150.81 sur les 52 dernières semaines, au 2026-09-02.
Quel est historiquement le mois le plus fort et le plus faible de Bombardier Inc Series B ?
Historiquement, le mois le plus fort de BBD-B.TO a été Sept (moyenne +24.32%) et le plus faible Août (moyenne -9.77%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 420 bougies quotidiennes du data lake Closelook.