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

Bombardier (TSX: BBD-B )

71.56 +0.18 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 31, 2018 3.460 3.480 3.365 3.480 6,956,301 +0.04(+1.16%)
Jan 30, 2018 3.540 3.550 3.520 3.440 9,680,972 -0.16(-4.44%)
Jan 29, 2018 3.580 3.720 3.530 3.600 19,111,542 +0.06(+1.69%)
Jan 26, 2018 3.020 3.750 2.970 3.540 34,031,888 +0.47(+15.31%)
Jan 25, 2018 3.130 3.140 3.050 3.070 6,752,880 -0.07(-2.23%)
Jan 24, 2018 3.150 3.170 3.130 3.140 5,600,927 -0.01(-0.32%)
Jan 23, 2018 3.140 3.200 3.130 3.150 10,477,088 +0.00(+0.00%)
Jan 22, 2018 3.100 3.190 3.100 3.150 13,551,727 +0.02(+0.64%)
Jan 19, 2018 3.110 3.140 3.110 3.130 6,427,667 -0.01(-0.32%)
Jan 18, 2018 3.050 3.150 3.050 3.140 9,933,879 +0.06(+1.95%)
Jan 17, 2018 3.060 3.090 3.040 3.080 8,826,802 +0.02(+0.65%)
Jan 16, 2018 3.030 3.070 3.030 3.060 6,708,386 +0.01(+0.33%)
Jan 15, 2018 3.060 3.070 3.030 3.050 3,805,537 -0.01(-0.33%)
Jan 12, 2018 2.970 3.080 2.970 3.060 10,620,452 +0.06(+2.00%)
Jan 11, 2018 2.950 3.010 2.910 3.000 7,461,510 +0.03(+1.01%)
Jan 10, 2018 2.950 3.020 2.920 2.970 9,106,247 +0.02(+0.68%)
Jan 09, 2018 2.850 2.950 2.810 2.950 8,338,839 +0.10(+3.51%)
Jan 08, 2018 2.880 2.890 2.850 2.850 3,482,471 +0.02(+0.71%)
Jan 05, 2018 2.880 2.890 2.820 2.830 4,027,516 -0.06(-2.08%)
Jan 04, 2018 2.900 2.910 2.800 2.890 7,853,748 -0.02(-0.69%)
Jan 03, 2018 2.930 2.960 2.910 2.910 4,405,202 -0.05(-1.69%)
Jan 02, 2018 3.020 3.040 2.950 2.960 4,828,075 -0.07(-2.31%)
Dec 29, 2017 3.030 3.030 3.030 0 +0.02(+0.66%)
Dec 28, 2017 3.020 3.040 3.000 3.010 4,738,746 -0.02(-0.66%)
Dec 27, 2017 3.020 3.060 3.020 3.030 1,532,155 +0.01(+0.33%)
Dec 22, 2017 3.030 3.060 3.010 3.020 3,634,973 -0.05(-1.63%)
Dec 21, 2017 3.000 3.090 2.980 3.070 9,547,938 +0.05(+1.66%)
Dec 20, 2017 3.060 3.080 2.990 3.020 5,691,071 -0.04(-1.31%)
Dec 19, 2017 3.130 3.130 3.060 3.060 15,821,749 -0.04(-1.29%)
Dec 18, 2017 3.090 3.150 3.090 3.100 5,037,710 +0.03(+0.98%)
Dec 15, 2017 3.070 3.130 3.050 3.070 14,490,186 +0.00(+0.00%)
Dec 14, 2017 3.100 3.140 3.010 3.070 8,985,584 -0.06(-1.92%)
Dec 13, 2017 3.170 3.180 3.090 3.130 5,378,641 -0.02(-0.63%)
Dec 12, 2017 3.200 3.220 3.150 3.150 7,512,350 -0.02(-0.63%)
Dec 11, 2017 3.170 3.200 3.160 3.170 2,329,705 -0.02(-0.63%)
Dec 08, 2017 3.140 3.200 3.140 3.190 4,094,485 +0.02(+0.63%)
Dec 07, 2017 3.170 3.210 3.120 3.170 3,813,089 +0.00(+0.00%)
Dec 06, 2017 3.150 3.220 3.120 3.170 7,059,773 +0.00(+0.00%)
Dec 05, 2017 3.150 3.190 3.120 3.170 6,438,852 +0.03(+0.96%)
Dec 04, 2017 3.070 3.150 3.060 3.140 6,708,410 +0.05(+1.62%)
Dec 01, 2017 2.990 3.090 2.980 3.090 4,547,521 +0.09(+3.00%)
Nov 30, 2017 2.940 3.035 2.920 3.000 8,392,937 +0.05(+1.69%)
Nov 29, 2017 3.040 3.060 2.950 2.950 3,643,080 -0.10(-3.28%)
Nov 28, 2017 3.050 3.090 3.030 3.050 4,781,668 -0.02(-0.65%)
Nov 27, 2017 3.070 3.080 3.040 3.070 3,570,531 -0.02(-0.65%)
Nov 24, 2017 3.090 3.100 3.070 3.090 1,682,599 +0.01(+0.32%)
Nov 23, 2017 3.070 3.090 3.070 3.080 1,017,336 +0.00(+0.00%)
Nov 22, 2017 3.110 3.110 3.070 3.080 3,713,044 -0.01(-0.32%)
Nov 21, 2017 3.100 3.150 3.090 3.090 5,376,734 +0.02(+0.65%)
Nov 20, 2017 3.100 3.100 3.070 3.070 2,607,925 -0.03(-0.97%)
Nov 17, 2017 3.080 3.100 3.075 3.100 1,868,043 +0.02(+0.65%)
Nov 16, 2017 3.070 3.110 3.070 3.080 2,395,417 +0.01(+0.33%)
Nov 15, 2017 3.120 3.120 3.060 3.070 3,449,848 -0.04(-1.29%)
Nov 14, 2017 3.120 3.140 3.110 3.110 5,089,534 +0.05(+1.63%)
Nov 13, 2017 3.070 3.090 3.030 3.060 4,360,165 -0.02(-0.65%)
Nov 10, 2017 3.030 3.100 3.020 3.080 3,616,518 +0.05(+1.65%)
Nov 09, 2017 3.030 3.070 3.020 3.030 3,026,265 -0.01(-0.33%)
Nov 08, 2017 3.100 3.110 3.010 3.040 5,749,884 -0.06(-1.94%)
Nov 07, 2017 3.130 3.170 3.080 3.100 8,216,372 -0.02(-0.64%)
Nov 06, 2017 3.110 3.240 2.980 3.120 13,846,197 -0.01(-0.32%)
Nov 03, 2017 3.140 2.945 3.130 17,546,976 +0.18(+6.10%)
Nov 02, 2017 2.850 2.970 2.840 2.950 21,948,828 +0.17(+6.12%)
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.