Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier Inc (TSX: BBD-A )

64.06 +2.34 (+3.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2021 0.9200 0.9200 0.8500 0.8600 170,673 -0.03(-3.37%)
Jan 28, 2021 0.9000 0.9000 0.8700 0.8900 60,943 +0.01(+1.14%)
Jan 27, 2021 0.9000 0.9000 0.8500 0.8800 150,196 -0.04(-4.35%)
Jan 26, 2021 0.9700 0.9700 0.9000 0.9200 120,826 -0.02(-2.13%)
Jan 25, 2021 1.030 1.030 0.9100 0.9400 229,819 -0.05(-5.05%)
Jan 22, 2021 1.000 1.050 0.9500 0.9900 200,933 +0.00(+0.00%)
Jan 21, 2021 0.8800 0.9900 0.8800 0.9900 444,351 +0.12(+13.79%)
Jan 20, 2021 0.8700 0.8800 0.8300 0.8700 245,239 +0.04(+4.82%)
Jan 19, 2021 0.8800 0.8800 0.8300 0.8300 117,843 -0.04(-4.60%)
Jan 18, 2021 0.8800 0.8800 0.8600 0.8700 77,045 -0.01(-1.14%)
Jan 15, 2021 0.8900 0.8900 0.8700 0.8800 89,034 +0.03(+3.53%)
Jan 14, 2021 0.8200 0.8500 0.8200 0.8500 239,489 +0.05(+6.25%)
Jan 13, 2021 0.7600 0.8200 0.7600 0.8000 95,087 +0.00(+0.00%)
Jan 12, 2021 0.8000 0.8000 0.7800 0.8000 149,693 +0.00(+0.00%)
Jan 11, 2021 0.8000 0.8100 0.8000 0.8000 62,565 +0.00(+0.00%)
Jan 08, 2021 0.8000 0.8200 0.8000 0.8000 20,132 -0.01(-1.23%)
Jan 07, 2021 0.8300 0.8300 0.8000 0.8100 32,027 +0.00(+0.00%)
Jan 06, 2021 0.8100 0.8400 0.8100 0.8100 155,987 +0.00(+0.00%)
Jan 05, 2021 0.8000 0.8300 0.8000 0.8100 20,942 -0.01(-1.22%)
Jan 04, 2021 0.8400 0.8400 0.7800 0.8200 195,452 +0.00(+0.00%)
Dec 31, 2020 0.8200 0.8200 0.8200 0 +0.01(+1.23%)
Dec 30, 2020 0.8000 0.8200 0.7800 0.8100 172,824 +0.02(+2.53%)
Dec 29, 2020 0.8200 0.8200 0.7800 0.7900 58,048 -0.01(-1.25%)
Dec 24, 2020 0.8000 0.8000 0.8000 0 +0.00(+0.00%)
Dec 23, 2020 0.8000 0.8100 0.7900 0.8000 135,338 +0.01(+1.27%)
Dec 22, 2020 0.8200 0.8200 0.7900 0.7900 36,279 -0.01(-1.25%)
Dec 21, 2020 0.7500 0.8300 0.7500 0.8000 87,905 +0.01(+1.27%)
Dec 18, 2020 0.7500 0.8500 0.7500 0.7900 221,935 +0.03(+3.95%)
Dec 17, 2020 0.7300 0.7700 0.7300 0.7600 85,307 +0.01(+1.33%)
Dec 16, 2020 0.7500 0.7600 0.7500 0.7500 19,806 +0.00(+0.00%)
Dec 15, 2020 0.7500 0.7700 0.7400 0.7500 69,670 -0.02(-2.60%)
Dec 14, 2020 0.7800 0.7800 0.7500 0.7700 94,352 +0.02(+2.67%)
Dec 11, 2020 0.7500 0.7600 0.7200 0.7500 183,360 -0.01(-1.32%)
Dec 10, 2020 0.7600 0.7700 0.7300 0.7600 171,407 -0.01(-1.30%)
Dec 09, 2020 0.8200 0.8200 0.7600 0.7700 153,633 -0.01(-1.28%)
Dec 08, 2020 0.7800 0.8000 0.7600 0.7800 158,931 -0.01(-1.27%)
Dec 07, 2020 0.8000 0.8200 0.7800 0.7900 399,410 -0.05(-5.95%)
Dec 04, 2020 0.8600 0.8800 0.8000 0.8400 336,315 -0.02(-2.33%)
Dec 03, 2020 0.9000 0.9000 0.8500 0.8600 194,786 -0.01(-1.15%)
Dec 02, 2020 0.8800 0.8800 0.8000 0.8700 250,452 -0.01(-1.14%)
Dec 01, 2020 0.8800 0.9200 0.8500 0.8800 395,291 +0.03(+3.53%)
Nov 30, 2020 1.100 1.130 0.7500 0.8500 1,425,251 -0.26(-23.42%)
Nov 27, 2020 1.050 1.200 1.050 1.110 1,205,511 +0.02(+1.83%)
Nov 26, 2020 0.9100 1.350 0.9000 1.090 1,823,790 +0.18(+19.78%)
Nov 25, 2020 0.7900 0.9400 0.7500 0.9100 1,446,620 +0.18(+24.66%)
Nov 24, 2020 0.6000 0.8100 0.5700 0.7300 860,754 +0.17(+30.36%)
Nov 23, 2020 0.4800 0.5600 0.4800 0.5600 292,389 +0.09(+17.89%)
Nov 20, 2020 0.4500 0.5000 0.4500 0.4750 30 +0.02(+5.56%)
Nov 19, 2020 0.4350 0.4500 0.4250 0.4500 176,985 +0.02(+4.65%)
Nov 18, 2020 0.4400 0.4400 0.4050 0.4300 180,461 +0.01(+2.38%)
Nov 17, 2020 0.4050 0.4350 0.4050 0.4200 103,726 +0.00(+0.00%)
Nov 16, 2020 0.4300 0.4300 0.4200 0.4200 70,390 -0.01(-2.33%)
Nov 13, 2020 0.4250 0.4350 0.4150 0.4300 7 +0.01(+1.18%)
Nov 12, 2020 0.4450 0.4500 0.4250 0.4250 29,854 -0.02(-3.41%)
Nov 11, 2020 0.4300 0.4500 0.4200 0.4400 51,875 +0.01(+1.15%)
Nov 10, 2020 0.4200 0.4400 0.4200 0.4350 69,260 +0.01(+1.16%)
Nov 09, 2020 0.4050 0.4450 0.4050 0.4300 98,066 +0.02(+6.17%)
Nov 06, 2020 0.4350 0.4350 0.4000 0.4050 5 -0.00(-1.22%)
Nov 05, 2020 0.4400 0.4400 0.4100 0.4100 67,815 +0.00(+0.00%)
Nov 04, 2020 0.4350 0.4350 0.4100 0.4100 4,190 +0.00(+0.00%)
Nov 03, 2020 0.4300 0.4400 0.4050 0.4100 55,266 -0.01(-2.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.