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

Bombardier Inc (TSX: BBD-A )

69.91 +2.65 (+3.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Oct 31, 2019 1.600 1.840 1.600 1.710 113,565 +0.05(+3.01%)
Oct 30, 2019 1.660 1.680 1.650 1.660 29,469 +0.01(+0.61%)
Oct 29, 2019 1.670 1.680 1.650 1.650 27,720 -0.03(-1.79%)
Oct 28, 2019 1.670 1.700 1.670 1.680 9,114 -0.02(-1.18%)
Oct 25, 2019 1.680 1.700 1.680 1.700 15,019 +0.02(+1.19%)
Oct 24, 2019 1.740 1.740 1.680 1.680 67,972 -0.02(-1.18%)
Oct 23, 2019 1.710 1.720 1.700 1.700 50,223 +0.00(+0.00%)
Oct 22, 2019 1.700 1.710 1.690 1.700 12,135 +0.00(+0.00%)
Oct 21, 2019 1.650 1.700 1.650 1.700 71,876 +0.02(+1.19%)
Oct 18, 2019 1.740 1.740 1.680 1.680 14,244 -0.02(-1.18%)
Oct 17, 2019 1.660 1.710 1.660 1.700 19,005 +0.00(+0.00%)
Oct 16, 2019 1.630 1.710 1.630 1.700 14,586 +0.02(+1.19%)
Oct 15, 2019 1.710 1.720 1.640 1.680 24,509 +0.02(+1.20%)
Oct 11, 2019 1.660 1.660 1.660 0 -0.03(-1.78%)
Oct 10, 2019 1.670 1.730 1.660 1.690 76,329 +0.01(+0.60%)
Oct 09, 2019 1.820 1.820 1.660 1.680 38,805 +0.01(+0.60%)
Oct 08, 2019 1.690 1.690 1.640 1.670 167,639 -0.01(-0.60%)
Oct 07, 2019 1.730 1.730 1.670 1.680 72,550 -0.01(-0.59%)
Oct 04, 2019 1.680 1.720 1.680 1.690 21,514 +0.02(+1.20%)
Oct 03, 2019 1.670 1.710 1.620 1.670 52,126 +0.00(+0.00%)
Oct 02, 2019 1.710 1.720 1.610 1.670 231,105 +0.00(+0.00%)
Oct 01, 2019 1.880 1.880 1.650 1.670 245,495 -0.16(-8.74%)
Sep 30, 2019 1.810 1.850 1.760 1.830 189,892 +0.06(+3.39%)
Sep 27, 2019 1.770 1.800 1.760 1.770 145,750 -0.03(-1.67%)
Sep 26, 2019 1.900 1.900 1.740 1.800 94,090 -0.04(-2.17%)
Sep 25, 2019 1.800 1.850 1.790 1.840 153,885 +0.00(+0.00%)
Sep 24, 2019 1.960 1.960 1.840 1.840 74,727 -0.08(-4.17%)
Sep 23, 2019 1.900 1.940 1.900 1.920 55,395 +0.01(+0.52%)
Sep 20, 2019 1.970 1.970 1.900 1.910 31,679 -0.03(-1.55%)
Sep 19, 2019 1.970 1.970 1.910 1.940 49,870 +0.00(+0.00%)
Sep 18, 2019 1.910 1.940 1.890 1.940 53,470 +0.03(+1.57%)
Sep 17, 2019 1.880 1.920 1.880 1.910 57,065 +0.02(+1.06%)
Sep 16, 2019 1.980 1.980 1.880 1.890 72,320 -0.02(-1.05%)
Sep 13, 2019 1.960 1.960 1.910 1.910 49,857 -0.05(-2.55%)
Sep 12, 2019 1.950 1.980 1.940 1.960 55,835 +0.01(+0.51%)
Sep 11, 2019 1.900 1.960 1.900 1.950 112,191 +0.05(+2.63%)
Sep 10, 2019 1.900 1.910 1.840 1.900 120,291 +0.04(+2.15%)
Sep 09, 2019 1.770 1.860 1.770 1.860 31,069 +0.06(+3.33%)
Sep 06, 2019 1.850 1.860 1.800 1.800 67,234 -0.06(-3.23%)
Sep 05, 2019 1.910 1.910 1.860 1.860 131,425 +0.02(+1.09%)
Sep 04, 2019 1.840 1.900 1.840 1.840 61,679 +0.01(+0.55%)
Sep 03, 2019 1.830 1.830 1.800 1.830 40,791 +0.04(+2.23%)
Aug 30, 2019 1.790 1.790 1.790 0 +0.04(+2.29%)
Aug 29, 2019 1.770 1.780 1.750 1.750 31,614 +0.01(+0.57%)
Aug 28, 2019 1.800 1.800 1.720 1.740 31,758 -0.05(-2.79%)
Aug 27, 2019 1.830 1.840 1.770 1.790 62,463 +0.03(+1.70%)
Aug 26, 2019 1.680 1.770 1.680 1.760 28,770 +0.07(+4.14%)
Aug 23, 2019 1.760 1.760 1.680 1.690 231,172 -0.09(-5.06%)
Aug 22, 2019 1.810 1.820 1.780 1.780 19,609 +0.01(+0.56%)
Aug 21, 2019 1.790 1.790 1.750 1.770 62,477 +0.02(+1.14%)
Aug 20, 2019 1.740 1.820 1.730 1.750 82,180 +0.01(+0.57%)
Aug 19, 2019 1.750 1.780 1.720 1.740 53,758 +0.02(+1.16%)
Aug 16, 2019 1.740 1.740 1.570 1.720 287,187 +0.05(+2.99%)
Aug 15, 2019 1.750 1.770 1.650 1.670 170,119 -0.13(-7.22%)
Aug 14, 2019 1.880 1.880 1.760 1.800 138,169 -0.06(-3.23%)
Aug 13, 2019 1.830 1.870 1.830 1.860 66,841 +0.04(+2.20%)
Aug 12, 2019 1.910 1.910 1.800 1.820 170,981 -0.05(-2.67%)
Aug 09, 2019 1.960 1.960 1.870 1.870 164,613 -0.05(-2.60%)
Aug 08, 2019 1.900 1.940 1.900 1.920 29,430 +0.02(+1.05%)
Aug 07, 2019 1.970 1.970 1.890 1.900 75,191 -0.05(-2.56%)
Aug 06, 2019 2.100 2.100 1.890 1.950 130,602 +0.02(+1.04%)
Aug 02, 2019 1.930 1.930 1.930 0 -0.02(-1.03%)
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.