Skip to main content
logo
Bombardier Inc. (TSX:BBD.A)
Canada flag Canada · Delayed Price · Currency is CAD
161.35
-1.20 (-0.74%)
Jul 31, 2025, 4:00 PM EDT

Chimerix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 2025161.35164.45158.00163.62163.621.41%15,613
Jul 31, 2025163.99164.01149.57161.35161.35-0.74%33,700
Jul 30, 2025160.10164.68160.00162.55162.552.16%5,949
Jul 29, 2025161.20163.54157.30159.12159.12-1.55%6,800
Jul 28, 2025162.13162.27161.13161.63161.63-0.01%3,800
Jul 25, 2025160.24162.19159.00161.64161.640.87%7,502
Jul 24, 2025162.01162.33160.25160.25160.25-0.82%6,000
Jul 23, 2025159.42163.27159.42161.58161.581.40%6,900
Jul 22, 2025166.92166.92159.05159.35159.35-3.92%15,837
Jul 21, 2025166.00169.60165.86165.86165.860.59%10,100
Jul 18, 2025163.09165.58162.00164.88164.881.22%7,925
Jul 17, 2025164.21164.74162.80162.89162.89-0.30%6,221
Jul 16, 2025163.92165.05159.13163.38163.380.17%11,942
Jul 15, 2025162.93165.33160.99163.11163.110.93%6,500
Jul 14, 2025159.94162.50159.94161.60161.601.76%13,900
Jul 11, 2025160.99160.99157.90158.81158.81-1.18%7,300
Jul 10, 2025156.59161.38155.24160.71160.713.26%8,400
Jul 9, 2025156.39159.65155.48155.64155.64-0.03%16,347
Jul 8, 2025154.81156.07153.07155.68155.681.86%11,700
Jul 7, 2025150.00156.17147.90152.84152.842.11%14,106
Jul 4, 2025147.78149.98146.69149.68149.680.97%4,500
Jul 3, 2025145.94149.56140.21148.24148.242.96%23,206
Jul 2, 2025137.00145.35131.00143.98143.9821.29%51,421
Jun 30, 2025116.19121.45116.19118.71118.712.74%16,946
Jun 27, 2025118.32120.50113.83115.54115.54-2.34%10,300
Jun 26, 2025115.02118.56115.02118.31118.313.12%5,549
Jun 25, 2025114.90115.22113.25114.73114.730.21%5,843
Jun 24, 2025112.50115.23112.50114.49114.492.53%5,435
Jun 23, 2025108.59111.72108.59111.67111.671.47%13,800
Jun 20, 2025106.68110.99106.68110.05110.053.77%9,346
Jun 19, 2025107.95107.95106.00106.05106.05-0.55%1,809
Jun 18, 2025106.36108.48106.15106.64106.640.22%3,012
Jun 17, 2025105.77106.49105.19106.41106.410.63%2,717
Jun 16, 2025103.23106.00103.23105.74105.742.43%3,333
Jun 13, 2025102.86103.6999.73103.23103.23-0.32%8,500
Jun 12, 2025103.37104.48103.37103.56103.560.37%1,800
Jun 11, 2025104.59104.59102.56103.18103.18-0.89%3,744
Jun 10, 2025105.96105.96102.30104.11104.11-1.69%5,500
Jun 9, 2025102.07106.50102.07105.90105.905.14%7,100
Jun 6, 202598.77101.1998.77100.72100.721.11%7,600
Jun 5, 202596.85100.6096.8599.6199.612.66%6,200
Jun 4, 202596.0098.2196.0097.0397.030.88%6,723
Jun 3, 202594.8996.2294.7496.1896.182.38%5,600
Jun 2, 202596.1396.1393.4993.9493.94-2.50%5,800
May 30, 202594.6996.3594.4796.3596.351.26%6,611
May 29, 202593.0195.9992.4695.1595.153.11%9,100
May 28, 202591.7592.6691.3792.2892.280.52%4,405
May 27, 202591.1491.8490.0791.8091.801.11%2,739
May 26, 202589.2190.8289.2190.7990.791.49%2,100
May 23, 202589.9689.9688.7589.4689.46-0.75%3,513