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

Bombardier Inc (TSX: BBD-A )

71.75 +0.41 (+0.57%)
Streaming Delayed Price Updated: 3:51 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 (%)
Nov 30, 2017 2.950 3.050 2.940 3.010 100,037 +0.04(+1.35%)
Nov 29, 2017 3.040 3.070 2.960 2.970 102,262 -0.11(-3.57%)
Nov 28, 2017 3.050 3.100 3.050 3.080 80,061 +0.00(+0.00%)
Nov 27, 2017 3.080 3.090 3.060 3.080 75,171 -0.01(-0.32%)
Nov 24, 2017 3.080 3.110 3.080 3.090 54,362 -0.01(-0.32%)
Nov 23, 2017 3.090 3.110 3.080 3.100 26,885 +0.01(+0.32%)
Nov 22, 2017 3.100 3.120 3.090 3.090 24,152 -0.03(-0.96%)
Nov 21, 2017 3.090 3.160 3.090 3.120 79,862 +0.02(+0.65%)
Nov 20, 2017 3.130 3.130 3.070 3.100 67,841 +0.00(+0.00%)
Nov 17, 2017 3.120 3.120 3.090 3.100 95,531 +0.02(+0.65%)
Nov 16, 2017 3.100 3.120 3.080 3.080 63,411 -0.02(-0.65%)
Nov 15, 2017 3.150 3.150 3.070 3.100 106,435 -0.04(-1.27%)
Nov 14, 2017 3.170 3.170 3.110 3.140 141,060 +0.09(+2.95%)
Nov 13, 2017 3.080 3.100 3.050 3.050 90,571 -0.03(-0.97%)
Nov 10, 2017 3.050 3.110 3.050 3.080 44,818 +0.03(+0.98%)
Nov 09, 2017 3.050 3.090 3.030 3.050 82,428 -0.01(-0.16%)
Nov 08, 2017 3.090 3.120 3.020 3.055 97,794 -0.07(-2.40%)
Nov 07, 2017 3.160 3.190 3.110 3.130 126,246 -0.03(-0.95%)
Nov 06, 2017 3.120 3.250 3.000 3.160 301,143 +0.01(+0.32%)
Nov 03, 2017 2.970 3.150 2.960 3.150 529,892 +0.17(+5.70%)
Nov 02, 2017 2.840 2.980 2.840 2.980 316,031 +0.19(+6.81%)
Nov 01, 2017 2.710 2.790 2.710 2.790 41,704 +0.04(+1.45%)
Oct 31, 2017 2.770 2.810 2.750 2.750 79,615 -0.03(-1.08%)
Oct 30, 2017 2.800 2.810 2.780 2.780 63,119 -0.01(-0.36%)
Oct 27, 2017 2.790 2.820 2.790 2.790 73,991 -0.03(-1.06%)
Oct 26, 2017 2.710 2.840 2.710 2.820 71,453 +0.06(+2.17%)
Oct 25, 2017 2.870 2.890 2.740 2.760 171,316 -0.15(-5.15%)
Oct 24, 2017 2.840 2.960 2.830 2.910 456,745 +0.06(+2.11%)
Oct 23, 2017 2.880 2.880 2.840 2.850 144,707 +0.00(+0.00%)
Oct 20, 2017 2.800 2.880 2.800 2.850 162,411 +0.05(+1.79%)
Oct 19, 2017 2.720 2.800 2.680 2.800 209,445 +0.06(+2.19%)
Oct 18, 2017 2.760 2.800 2.630 2.740 457,092 +0.00(+0.00%)
Oct 17, 2017 2.890 2.970 2.700 2.740 998,147 +0.37(+15.61%)
Oct 16, 2017 2.340 2.390 2.340 2.370 69,562 +0.03(+1.28%)
Oct 13, 2017 2.320 2.370 2.320 2.340 30,400 +0.01(+0.43%)
Oct 12, 2017 2.350 2.380 2.330 2.330 45,406 -0.04(-1.69%)
Oct 11, 2017 2.280 2.380 2.270 2.370 186,856 +0.10(+4.41%)
Oct 10, 2017 2.210 2.270 2.210 2.270 57,477 +0.03(+1.34%)
Oct 06, 2017 2.210 2.250 2.210 2.240 28,645 +0.00(+0.00%)
Oct 05, 2017 2.220 2.270 2.220 2.240 43,352 -0.01(-0.44%)
Oct 04, 2017 2.190 2.270 2.190 2.250 35,806 +0.02(+0.90%)
Oct 03, 2017 2.170 2.240 2.170 2.230 86,591 +0.02(+0.90%)
Oct 02, 2017 2.280 2.280 2.200 2.210 118,709 -0.10(-4.33%)
Sep 29, 2017 2.300 2.320 2.280 2.310 146,620 +0.06(+2.67%)
Sep 28, 2017 2.100 2.290 2.100 2.250 240,971 +0.13(+6.13%)
Sep 27, 2017 2.170 2.120 542,604 -0.18(-7.83%)
Sep 26, 2017 2.070 2.430 2.070 2.300 332,071 +0.15(+6.98%)
Sep 25, 2017 2.190 2.230 2.060 2.150 469,690 -0.12(-5.29%)
Sep 22, 2017 2.360 2.360 2.250 2.270 154,272 -0.10(-4.22%)
Sep 21, 2017 2.410 2.410 2.370 2.370 47,052 -0.03(-1.25%)
Sep 20, 2017 2.420 2.420 2.400 2.400 28,242 -0.01(-0.41%)
Sep 19, 2017 2.410 2.440 2.410 2.410 36,190 +0.00(+0.00%)
Sep 18, 2017 2.410 2.440 2.410 2.410 88,160 -0.01(-0.41%)
Sep 15, 2017 2.420 2.470 2.420 2.420 18,500 -0.02(-0.82%)
Sep 14, 2017 2.410 2.460 2.410 2.440 9,526 +0.00(+0.00%)
Sep 13, 2017 2.470 2.470 2.430 2.440 16,800 -0.03(-1.21%)
Sep 12, 2017 2.450 2.480 2.420 2.470 36,560 +0.04(+1.65%)
Sep 11, 2017 2.400 2.440 2.400 2.430 48,430 +0.02(+0.83%)
Sep 08, 2017 2.480 2.480 2.390 2.410 26,058 -0.03(-1.23%)
Sep 07, 2017 2.400 2.460 2.400 2.440 15,156 -0.04(-1.61%)
Sep 06, 2017 2.360 2.480 2.360 2.480 53,508 +0.08(+3.33%)
Sep 05, 2017 2.450 2.480 2.400 2.400 60,643 -0.12(-4.76%)
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.