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 (%)
Dec 31, 2021 1.730 1.730 1.730 0 +0.03(+1.76%)
Dec 30, 2021 1.730 1.740 1.700 1.700 24,875 +0.00(+0.00%)
Dec 29, 2021 1.760 1.760 1.700 1.700 221,985 -0.08(-4.49%)
Dec 24, 2021 1.780 1.780 1.780 0 -0.02(-1.11%)
Dec 23, 2021 1.740 1.830 1.730 1.800 151,257 +0.06(+3.45%)
Dec 22, 2021 1.650 1.750 1.650 1.740 192,097 +0.11(+6.75%)
Dec 21, 2021 1.570 1.670 1.570 1.630 164,292 +0.08(+5.16%)
Dec 20, 2021 1.610 1.640 1.550 1.550 117,380 -0.14(-8.28%)
Dec 17, 2021 1.580 1.690 1.520 1.690 148,807 +0.09(+5.62%)
Dec 16, 2021 1.660 1.670 1.590 1.600 204,129 -0.07(-4.19%)
Dec 15, 2021 1.660 1.670 1.590 1.670 56,301 -0.03(-1.76%)
Dec 14, 2021 1.740 1.740 1.670 1.700 55,457 -0.04(-2.30%)
Dec 13, 2021 1.750 1.750 1.700 1.740 57,274 -0.02(-1.14%)
Dec 10, 2021 1.790 1.790 1.750 1.760 17,199 -0.02(-1.12%)
Dec 09, 2021 1.810 1.820 1.770 1.780 41,204 -0.05(-2.73%)
Dec 08, 2021 1.850 1.860 1.820 1.830 55,820 -0.02(-1.08%)
Dec 07, 2021 1.780 1.870 1.780 1.850 90,836 +0.09(+5.11%)
Dec 06, 2021 1.690 1.770 1.660 1.760 72,503 +0.06(+3.53%)
Dec 03, 2021 1.730 1.770 1.690 1.700 83,655 -0.01(-0.58%)
Dec 02, 2021 1.560 1.730 1.560 1.710 164,247 +0.08(+4.91%)
Dec 01, 2021 1.750 1.790 1.600 1.630 348,147 -0.14(-7.91%)
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%)
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.