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

Bombardier Inc (TSX: BBD-A )

71.17 +1.26 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Nov 30, 2018 2.250 2.330 2.220 2.280 170,379 +0.04(+1.79%)
Nov 29, 2018 2.150 2.260 2.090 2.240 271,424 +0.06(+2.75%)
Nov 28, 2018 2.280 2.300 2.150 2.180 310,994 -0.11(-4.80%)
Nov 27, 2018 2.230 2.310 2.190 2.290 179,349 -0.01(-0.43%)
Nov 26, 2018 2.500 2.510 2.250 2.300 449,390 -0.18(-7.26%)
Nov 23, 2018 2.590 2.590 2.340 2.480 489,193 -0.06(-2.36%)
Nov 22, 2018 2.350 2.560 2.320 2.540 321,112 +0.20(+8.55%)
Nov 21, 2018 2.320 2.370 2.240 2.340 384,561 +0.16(+7.34%)
Nov 20, 2018 2.150 2.210 2.000 2.180 433,856 +0.04(+1.87%)
Nov 19, 2018 1.970 2.170 1.900 2.140 804,167 +0.36(+20.22%)
Nov 16, 2018 2.100 2.100 1.700 1.780 1,835,224 -0.36(-16.82%)
Nov 15, 2018 2.260 2.260 2.040 2.140 425,794 -0.12(-5.31%)
Nov 14, 2018 2.360 2.360 2.090 2.260 797,826 -0.05(-2.16%)
Nov 13, 2018 2.500 2.580 2.290 2.310 842,969 -0.20(-7.97%)
Nov 12, 2018 2.780 2.780 2.500 2.510 442,201 -0.19(-7.04%)
Nov 09, 2018 2.470 2.910 2.470 2.700 768,033 +0.22(+8.87%)
Nov 08, 2018 3.220 3.220 2.360 2.480 1,785,616 -0.75(-23.22%)
Nov 07, 2018 3.200 3.230 3.100 3.230 155,909 +0.06(+1.89%)
Nov 06, 2018 3.290 3.300 3.120 3.170 175,773 -0.09(-2.76%)
Nov 05, 2018 3.300 3.300 3.260 3.260 68,690 -0.03(-0.91%)
Nov 02, 2018 3.330 3.380 3.240 3.290 118,577 -0.01(-0.30%)
Nov 01, 2018 3.220 3.330 3.160 3.300 166,928 +0.09(+2.80%)
Oct 31, 2018 3.250 3.340 3.200 3.210 202,710 -0.02(-0.62%)
Oct 30, 2018 3.160 3.230 3.120 3.230 243,859 +0.05(+1.57%)
Oct 29, 2018 3.150 3.270 3.100 3.180 201,032 +0.06(+1.92%)
Oct 26, 2018 3.300 3.340 3.110 3.120 358,176 -0.21(-6.31%)
Oct 25, 2018 3.210 3.380 3.210 3.330 157,283 +0.12(+3.74%)
Oct 24, 2018 3.480 3.550 3.160 3.210 429,846 -0.29(-8.29%)
Oct 23, 2018 3.560 3.640 3.480 3.500 240,107 -0.25(-6.67%)
Oct 22, 2018 3.700 3.770 3.560 3.750 144,407 +0.10(+2.74%)
Oct 19, 2018 3.790 3.840 3.650 3.650 210,471 -0.06(-1.62%)
Oct 18, 2018 3.900 3.900 3.690 3.710 202,168 -0.21(-5.36%)
Oct 17, 2018 4.060 4.060 3.890 3.920 222,996 -0.09(-2.24%)
Oct 16, 2018 4.010 4.010 3.920 4.010 188,538 +0.02(+0.50%)
Oct 15, 2018 4.080 4.080 3.910 3.990 314,843 -0.05(-1.24%)
Oct 12, 2018 3.870 4.050 3.870 4.040 221,458 +0.19(+4.94%)
Oct 11, 2018 3.840 3.990 3.740 3.850 326,483 -0.10(-2.53%)
Oct 10, 2018 4.250 4.250 3.870 3.950 317,628 -0.29(-6.84%)
Oct 09, 2018 4.250 4.270 4.180 4.240 115,885 -0.05(-1.17%)
Oct 05, 2018 4.290 4.290 4.290 0 -0.04(-0.92%)
Oct 04, 2018 4.580 4.580 4.280 4.330 403,260 -0.24(-5.25%)
Oct 03, 2018 4.560 4.670 4.550 4.570 130,679 +0.00(+0.00%)
Oct 02, 2018 4.650 4.700 4.570 4.570 102,376 -0.09(-1.93%)
Oct 01, 2018 4.590 4.710 4.580 4.660 93,466 +0.07(+1.53%)
Sep 28, 2018 4.620 4.620 4.510 4.590 56,129 +0.04(+0.88%)
Sep 27, 2018 4.450 4.610 4.450 4.550 193,745 +0.12(+2.71%)
Sep 26, 2018 4.440 4.520 4.410 4.430 39,408 -0.02(-0.45%)
Sep 25, 2018 4.550 4.600 4.420 4.450 75,294 -0.10(-2.20%)
Sep 24, 2018 4.630 4.650 4.550 4.550 116,303 -0.05(-1.09%)
Sep 21, 2018 4.730 4.780 4.590 4.600 149,492 -0.13(-2.75%)
Sep 20, 2018 4.610 4.740 4.600 4.730 127,717 +0.13(+2.83%)
Sep 19, 2018 4.500 4.620 4.500 4.600 60,960 +0.07(+1.55%)
Sep 18, 2018 4.590 4.590 4.530 4.530 21,325 -0.03(-0.66%)
Sep 17, 2018 4.600 4.650 4.550 4.560 35,223 -0.10(-2.15%)
Sep 14, 2018 4.580 4.670 4.540 4.660 129,518 +0.06(+1.30%)
Sep 13, 2018 4.650 4.650 4.550 4.600 165,425 -0.03(-0.65%)
Sep 12, 2018 4.630 4.670 4.620 4.630 77,911 -0.04(-0.86%)
Sep 11, 2018 4.710 4.710 4.610 4.670 150,390 -0.04(-0.85%)
Sep 10, 2018 4.570 4.710 4.550 4.710 266,606 +0.18(+3.97%)
Sep 07, 2018 4.370 4.570 4.340 4.530 187,842 +0.21(+4.86%)
Sep 06, 2018 4.170 4.380 4.170 4.320 275,546 +0.12(+2.86%)
Sep 05, 2018 4.140 4.240 4.140 4.200 266,660 +0.00(+0.00%)
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.