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 (%)
Nov 30, 2021 1.840 1.840 1.740 1.770 98,575 -0.07(-3.80%)
Nov 29, 2021 1.790 1.840 1.790 1.840 51,999 +0.06(+3.37%)
Nov 26, 2021 1.810 1.830 1.750 1.780 164,102 -0.11(-5.82%)
Nov 25, 2021 1.930 1.930 1.850 1.890 28,040 +0.00(+0.00%)
Nov 24, 2021 1.760 1.910 1.760 1.890 100,541 +0.08(+4.42%)
Nov 23, 2021 1.800 1.860 1.800 1.810 69,298 -0.01(-0.55%)
Nov 22, 2021 1.910 1.910 1.810 1.820 89,474 -0.07(-3.70%)
Nov 19, 2021 1.890 1.910 1.840 1.890 172,398 +0.02(+1.07%)
Nov 18, 2021 1.820 1.890 1.880 1.870 200,995 +0.03(+1.63%)
Nov 17, 2021 1.850 1.860 1.700 1.840 579,104 -0.04(-2.13%)
Nov 16, 2021 1.920 1.950 1.880 1.880 103,963 -0.07(-3.59%)
Nov 15, 2021 1.960 1.960 1.880 1.950 275,417 -0.02(-1.02%)
Nov 12, 2021 1.970 2.000 1.950 1.970 162,015 -0.02(-1.01%)
Nov 11, 2021 2.020 2.060 1.970 1.990 332,042 -0.04(-1.97%)
Nov 10, 2021 2.080 2.030 377,001 -0.06(-2.87%)
Nov 09, 2021 2.100 2.100 2.040 2.090 338,107 -0.01(-0.48%)
Nov 08, 2021 2.130 2.130 2.090 2.100 174,228 -0.02(-0.94%)
Nov 05, 2021 2.130 2.130 2.100 2.120 233,863 +0.03(+1.44%)
Nov 04, 2021 2.120 2.140 2.090 2.090 451,264 -0.01(-0.48%)
Nov 03, 2021 2.110 2.140 2.090 2.100 727,620 +0.02(+0.96%)
Nov 02, 2021 2.070 2.130 2.070 2.080 372,422 +0.00(+0.00%)
Nov 01, 2021 2.080 2.080 2.060 2.080 737,834 +0.00(+0.00%)
Oct 29, 2021 2.180 2.180 2.060 2.080 513,968 -0.06(-2.80%)
Oct 28, 2021 2.250 2.260 2.120 2.140 290,845 -0.07(-3.17%)
Oct 27, 2021 2.240 2.270 2.200 2.210 112,441 -0.02(-0.90%)
Oct 26, 2021 2.250 2.270 2.230 119,472 +0.00(+0.00%)
Oct 25, 2021 2.240 2.280 2.210 2.230 185,472 +0.01(+0.45%)
Oct 22, 2021 2.160 2.240 2.150 2.220 95,907 +0.07(+3.26%)
Oct 21, 2021 2.130 2.160 2.120 2.150 62,260 +0.00(+0.00%)
Oct 20, 2021 2.140 2.170 2.120 2.150 75,296 +0.04(+1.90%)
Oct 19, 2021 2.150 2.170 2.090 2.110 191,669 -0.07(-3.21%)
Oct 18, 2021 2.190 2.200 2.170 2.180 56,179 -0.01(-0.46%)
Oct 15, 2021 2.220 2.220 2.170 2.190 72,968 -0.01(-0.45%)
Oct 14, 2021 2.250 2.250 2.190 2.200 63,512 +0.00(+0.00%)
Oct 13, 2021 2.200 2.200 2.120 2.200 128,477 +0.02(+0.92%)
Oct 12, 2021 2.170 2.180 2.090 2.180 101,143 -0.01(-0.46%)
Oct 08, 2021 2.190 2.190 2.190 0 -0.05(-2.23%)
Oct 07, 2021 2.180 2.250 2.160 2.240 166,604 +0.11(+5.16%)
Oct 06, 2021 2.270 2.270 2.070 2.130 295,808 -0.14(-6.17%)
Oct 05, 2021 2.220 2.330 2.220 2.270 178,083 -0.03(-1.30%)
Oct 04, 2021 2.300 2.330 2.190 2.300 251,498 +0.01(+0.44%)
Oct 01, 2021 2.300 2.300 2.240 2.290 124,541 +0.05(+2.23%)
Sep 30, 2021 2.200 2.300 2.200 2.240 350,819 +0.10(+4.67%)
Sep 29, 2021 2.130 2.180 2.110 2.140 265,566 +0.04(+1.90%)
Sep 28, 2021 2.150 2.150 2.070 2.100 163,898 -0.04(-1.87%)
Sep 27, 2021 2.090 2.190 2.090 2.140 273,767 +0.06(+2.88%)
Sep 24, 2021 2.100 2.150 2.050 2.080 245,219 -0.01(-0.48%)
Sep 23, 2021 1.990 2.120 1.990 2.090 431,571 +0.09(+4.50%)
Sep 22, 2021 1.950 2.020 1.950 2.000 291,169 +0.07(+3.63%)
Sep 21, 2021 1.990 2.000 1.920 1.930 156,671 -0.07(-3.50%)
Sep 20, 2021 2.000 2.030 1.960 2.000 143,128 -0.07(-3.38%)
Sep 17, 2021 2.050 2.080 2.020 2.070 111,814 -0.01(-0.48%)
Sep 16, 2021 2.090 2.120 2.070 2.080 96,865 +0.00(+0.00%)
Sep 15, 2021 2.100 2.100 2.050 2.080 99,535 +0.02(+0.97%)
Sep 14, 2021 2.040 2.090 2.030 2.060 303,762 +0.03(+1.48%)
Sep 13, 2021 2.040 2.040 1.980 2.030 167,741 +0.03(+1.50%)
Sep 10, 2021 2.000 2.000 1.980 2.000 61,790 +0.01(+0.50%)
Sep 09, 2021 2.010 2.010 1.980 1.990 84,308 +0.01(+0.51%)
Sep 08, 2021 2.010 2.030 1.950 1.980 132,111 +0.00(+0.00%)
Sep 07, 2021 1.990 2.010 1.950 1.980 161,442 +0.00(+0.00%)
Sep 03, 2021 1.980 1.980 1.980 0 +0.01(+0.51%)
Sep 02, 2021 1.990 1.990 1.950 1.970 89,053 -0.01(-0.51%)
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.