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

Bombardier (TSX: BBD-B )

71.17 -0.21 (-0.29%)
Streaming Delayed Price Updated: 10:56 AM 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 (%)
Nov 30, 2020 0.5200 0.5800 0.5100 0.5300 24,450,248 +0.04(+7.07%)
Nov 27, 2020 0.4350 0.5000 0.4350 0.4950 21,984,714 +0.07(+15.12%)
Nov 26, 2020 0.4100 0.4300 0.4000 0.4300 7,582,216 +0.02(+4.88%)
Nov 25, 2020 0.4100 0.4100 0.4000 0.4100 4,117,635 +0.01(+2.50%)
Nov 24, 2020 0.4200 0.4200 0.4000 0.4000 8,595,868 -0.01(-2.44%)
Nov 23, 2020 0.4000 0.4250 0.3900 0.4100 14,195,148 +0.02(+6.49%)
Nov 20, 2020 0.3500 0.4150 0.3400 0.3850 2,942 +0.04(+13.24%)
Nov 19, 2020 0.3150 0.3400 0.3050 0.3400 8,393,322 +0.03(+9.68%)
Nov 18, 2020 0.3000 0.3150 0.2950 0.3100 11,701,285 +0.01(+3.33%)
Nov 17, 2020 0.3000 0.3025 0.2900 0.3000 4,561,086 +0.00(+0.00%)
Nov 16, 2020 0.2900 0.3000 0.2850 0.3000 6,936,273 +0.02(+7.14%)
Nov 13, 2020 0.2950 0.2950 0.2750 0.2800 700 -0.01(-3.45%)
Nov 12, 2020 0.3000 0.3050 0.2900 0.2900 4,247,447 -0.01(-1.69%)
Nov 11, 2020 0.3000 0.3050 0.2950 0.2950 3,844,372 -0.02(-4.84%)
Nov 10, 2020 0.3100 0.3150 0.3050 0.3100 5,097,735 +0.01(+1.64%)
Nov 09, 2020 0.3100 0.3250 0.3050 0.3050 12,223,227 +0.01(+3.39%)
Nov 06, 2020 0.2900 0.3000 0.2900 0.2950 342 -0.01(-1.67%)
Nov 05, 2020 0.3050 0.3100 0.2800 0.3000 8,705,648 +0.01(+1.69%)
Nov 04, 2020 0.3050 0.3050 0.2850 0.2950 4,764,969 -0.01(-1.67%)
Nov 03, 2020 0.3000 0.3150 0.2900 0.3000 5,571,278 +0.01(+1.69%)
Nov 02, 2020 0.2800 0.2950 0.2700 0.2950 3,924,657 +0.01(+5.36%)
Oct 30, 2020 0.3050 0.3050 0.2600 0.2800 918 -0.02(-8.20%)
Oct 29, 2020 0.3100 0.3150 0.3000 0.3050 40,401 -0.01(-3.17%)
Oct 28, 2020 0.3250 0.3250 0.3100 0.3150 43,685 -0.01(-3.08%)
Oct 27, 2020 0.3300 0.3300 0.3200 0.3250 23,498 -0.01(-1.52%)
Oct 26, 2020 0.3250 0.3350 0.3200 0.3300 47,150 +0.01(+3.13%)
Oct 23, 2020 0.3300 0.3300 0.3200 0.3200 309 -0.01(-1.54%)
Oct 22, 2020 0.3200 0.3300 0.3200 0.3250 11,770 +0.00(+0.00%)
Oct 21, 2020 0.3300 0.3300 0.3250 0.3250 27,441 -0.01(-1.52%)
Oct 20, 2020 0.3250 0.3350 0.3250 0.3300 29,197 +0.00(+0.00%)
Oct 19, 2020 0.3300 0.3350 0.3200 0.3300 44,345 +0.01(+1.54%)
Oct 16, 2020 0.3300 0.3350 0.3200 0.3250 425 -0.01(-1.52%)
Oct 15, 2020 0.3400 0.3400 0.3250 0.3300 3,721,145 -0.01(-1.49%)
Oct 14, 2020 0.3500 0.3500 0.3350 0.3350 41,447 -0.01(-2.90%)
Oct 13, 2020 0.3450 0.3550 0.3400 0.3450 39,072 +0.00(+1.47%)
Oct 09, 2020 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Oct 08, 2020 0.3450 0.3500 0.3400 0.3450 41,187 +0.00(+0.00%)
Oct 07, 2020 0.3450 0.3500 0.3450 0.3450 25,040 +0.00(+0.00%)
Oct 06, 2020 0.3450 0.3550 0.3450 0.3450 7,006,970 +0.00(+0.00%)
Oct 05, 2020 0.3400 0.3450 0.3350 0.3450 33,922 +0.00(+1.47%)
Oct 02, 2020 0.3350 0.3450 0.3350 0.3400 634 +0.00(+0.00%)
Oct 01, 2020 0.3300 0.3450 0.3300 0.3400 53,786 +0.01(+3.03%)
Sep 30, 2020 0.3450 0.3475 0.3300 0.3300 86,210 -0.01(-4.35%)
Sep 29, 2020 0.3450 0.3500 0.3400 0.3450 25,959 -0.01(-2.82%)
Sep 28, 2020 0.3550 0.3600 0.3450 0.3550 4,983,400 +0.01(+1.43%)
Sep 25, 2020 0.3450 0.3500 0.3375 0.3500 569 +0.01(+2.94%)
Sep 24, 2020 0.3600 0.3600 0.3300 0.3400 73,021 -0.02(-5.56%)
Sep 23, 2020 0.3700 0.3750 0.3550 0.3600 81,616 -0.02(-4.00%)
Sep 22, 2020 0.3850 0.3900 0.3750 0.3750 7,406,850 -0.02(-5.06%)
Sep 21, 2020 0.4050 0.4050 0.3850 0.3950 74,144 -0.02(-4.82%)
Sep 18, 2020 0.4150 0.4200 0.3950 0.4150 916 -0.01(-1.19%)
Sep 17, 2020 0.4350 0.4350 0.4100 0.4200 4,394,831 -0.02(-3.45%)
Sep 16, 2020 0.4150 0.4450 0.4150 0.4350 145,131 +0.03(+6.10%)
Sep 15, 2020 0.4050 0.4150 0.4050 0.4100 1,697,173 +0.00(+0.00%)
Sep 14, 2020 0.4050 0.4150 0.4050 0.4100 26,463 +0.00(+1.23%)
Sep 11, 2020 0.4100 0.4150 0.4050 0.4050 20,198 -0.01(-2.41%)
Sep 10, 2020 0.4100 0.4150 0.4050 0.4150 35,988 +0.01(+2.47%)
Sep 09, 2020 0.3900 0.4100 0.3900 0.4050 23,287 +0.02(+3.85%)
Sep 08, 2020 0.3900 0.4050 0.3900 0.3900 24,722 +0.00(+0.00%)
Sep 04, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 03, 2020 0.4050 0.4050 0.4000 0.4000 19,924 -0.01(-1.23%)
Sep 02, 2020 0.4050 0.4100 0.4000 0.4050 16,485 +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.