Skip to main content

Bombardier Inc (TSX: BBD-A )

58.06 -0.72 (-1.22%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 53.43 0 +0.50(+0.94%)
Dec 28, 2023 52.23 53.06 51.98 52.93 2,202 +0.35(+0.67%)
Dec 27, 2023 52.99 53.38 52.58 52.58 3,777 +0.38(+0.73%)
Dec 22, 2023 52.20 0 +0.22(+0.42%)
Dec 21, 2023 52.00 52.13 51.18 51.98 1,809 +1.14(+2.24%)
Dec 20, 2023 52.03 52.45 50.83 50.84 4,911 -1.44(-2.75%)
Dec 19, 2023 50.56 52.50 50.56 52.28 4,862 +1.70(+3.36%)
Dec 18, 2023 51.55 51.63 50.00 50.58 4,806 -1.35(-2.60%)
Dec 15, 2023 53.49 53.50 51.93 51.93 3,451 -1.46(-2.73%)
Dec 14, 2023 51.01 53.83 51.01 53.39 6,674 +2.37(+4.65%)
Dec 13, 2023 49.89 51.02 48.50 51.02 4,100 +0.86(+1.71%)
Dec 12, 2023 50.02 50.43 50.00 50.16 5,126 +0.24(+0.48%)
Dec 11, 2023 49.28 50.02 49.25 49.92 2,691 +0.24(+0.48%)
Dec 08, 2023 50.59 50.59 49.50 49.68 1,118 -0.57(-1.13%)
Dec 07, 2023 47.77 50.92 47.77 50.25 3,134 +2.80(+5.90%)
Dec 06, 2023 48.75 49.77 47.39 47.45 1,821 -0.28(-0.59%)
Dec 05, 2023 48.00 48.42 47.73 47.73 1,767 -0.39(-0.81%)
Dec 04, 2023 48.50 48.50 47.91 48.12 805 -0.69(-1.41%)
Dec 01, 2023 46.96 49.19 46.95 48.81 3,289 +1.90(+4.05%)
Nov 30, 2023 46.88 47.85 46.88 46.91 3,443 -0.11(-0.23%)
Nov 29, 2023 48.86 48.86 46.64 47.02 4,954 -2.16(-4.39%)
Nov 28, 2023 51.50 51.50 49.17 49.18 1,652 -0.80(-1.60%)
Nov 27, 2023 50.62 50.64 49.90 49.98 4,479 -0.71(-1.40%)
Nov 24, 2023 51.12 51.12 50.69 50.69 304 -0.63(-1.23%)
Nov 23, 2023 51.73 51.73 51.32 51.32 413 -0.91(-1.74%)
Nov 22, 2023 52.01 52.37 51.79 52.23 718 +0.12(+0.23%)
Nov 21, 2023 53.57 53.57 52.11 52.11 561 -1.62(-3.02%)
Nov 20, 2023 53.42 54.00 52.55 53.73 2,850 +1.17(+2.23%)
Nov 17, 2023 52.03 52.58 52.02 52.56 6,910 +0.90(+1.74%)
Nov 16, 2023 51.73 52.00 51.45 51.66 2,239 +0.02(+0.04%)
Nov 15, 2023 49.99 51.64 49.99 51.64 3,352 +2.05(+4.13%)
Nov 14, 2023 49.64 51.10 49.34 49.59 3,668 +0.72(+1.47%)
Nov 13, 2023 51.51 51.51 48.87 48.87 2,331 -2.66(-5.16%)
Nov 10, 2023 50.12 51.53 49.90 51.53 1,932 +2.42(+4.93%)
Nov 09, 2023 51.98 52.08 49.11 49.11 5,866 -3.42(-6.51%)
Nov 08, 2023 52.19 52.79 52.19 52.53 1,104 +0.60(+1.16%)
Nov 07, 2023 51.58 52.30 51.58 51.93 1,740 +0.33(+0.64%)
Nov 06, 2023 51.47 52.78 51.47 51.60 5,011 +0.75(+1.47%)
Nov 03, 2023 50.92 51.14 49.03 50.85 4,778 +0.48(+0.95%)
Nov 02, 2023 47.43 50.37 47.43 50.37 12,545 +5.18(+11.46%)
Nov 01, 2023 44.81 45.58 44.09 45.19 4,514 +0.61(+1.37%)
Oct 31, 2023 44.15 44.71 43.94 44.58 1,384 +0.52(+1.18%)
Oct 30, 2023 44.05 44.28 42.00 44.06 3,326 +1.26(+2.94%)
Oct 27, 2023 41.78 42.90 41.78 42.80 2,445 +0.80(+1.90%)
Oct 26, 2023 41.93 42.00 40.56 42.00 416 +0.07(+0.17%)
Oct 25, 2023 41.24 42.12 41.24 41.93 1,331 +0.40(+0.96%)
Oct 24, 2023 42.71 42.71 41.30 41.53 4,094 -0.92(-2.17%)
Oct 23, 2023 40.44 42.45 40.44 42.45 2,561 +1.34(+3.26%)
Oct 20, 2023 42.87 42.87 40.50 41.11 3,172 -2.53(-5.80%)
Oct 19, 2023 44.80 44.80 43.00 43.64 5,897 -1.17(-2.61%)
Oct 18, 2023 44.52 44.81 43.89 44.81 7,706 +0.00(+0.00%)
Oct 17, 2023 47.10 47.31 44.59 44.81 4,757 -2.29(-4.86%)
Oct 16, 2023 50.00 50.00 46.95 47.10 6,353 -2.48(-5.00%)
Oct 13, 2023 49.18 49.58 49.14 49.58 450 +0.92(+1.89%)
Oct 12, 2023 50.48 50.49 47.11 48.66 2,985 -1.60(-3.18%)
Oct 11, 2023 49.52 50.26 49.06 50.26 3,548 +1.01(+2.05%)
Oct 10, 2023 46.52 49.25 46.52 49.25 3,454 +2.98(+6.44%)
Oct 06, 2023 46.27 0 +0.81(+1.78%)
Oct 05, 2023 46.08 46.11 45.00 45.46 3,683 -0.59(-1.28%)
Oct 04, 2023 45.00 46.12 45.00 46.05 3,760 +1.00(+2.22%)
Oct 03, 2023 45.93 46.50 45.05 45.05 2,066 -0.68(-1.49%)
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.