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 (%)
Dec 30, 2016 2.330 2.330 2.330 0 -0.01(-0.43%)
Dec 29, 2016 2.320 2.350 2.290 2.340 68,385 +0.03(+1.30%)
Dec 28, 2016 2.260 2.320 2.260 2.310 17,942 +0.04(+1.76%)
Dec 23, 2016 2.270 2.270 2.270 0 -0.04(-1.73%)
Dec 22, 2016 2.280 2.340 2.270 2.310 163,764 +0.06(+2.67%)
Dec 21, 2016 2.220 2.330 2.180 2.250 109,768 +0.02(+0.90%)
Dec 20, 2016 2.350 2.360 2.230 2.230 188,954 -0.13(-5.51%)
Dec 19, 2016 2.240 2.390 2.240 2.360 265,365 +0.13(+5.83%)
Dec 16, 2016 2.150 2.250 2.150 2.230 193,493 +0.11(+5.19%)
Dec 15, 2016 2.110 2.160 2.110 2.120 122,215 +0.05(+2.42%)
Dec 14, 2016 2.010 2.090 2.010 2.070 46,284 -0.04(-1.90%)
Dec 13, 2016 2.090 2.110 2.090 2.110 49,748 +0.02(+0.96%)
Dec 12, 2016 2.070 2.090 2.070 2.090 38,062 +0.01(+0.48%)
Dec 09, 2016 2.060 2.090 2.060 2.080 73,820 +0.01(+0.48%)
Dec 08, 2016 2.060 2.090 2.060 2.070 29,408 +0.00(+0.00%)
Dec 07, 2016 2.040 2.080 2.040 2.070 22,178 +0.02(+0.98%)
Dec 06, 2016 2.050 2.050 2.040 2.050 41,450 +0.00(+0.00%)
Dec 05, 2016 2.050 2.090 2.050 2.050 29,162 +0.00(+0.00%)
Dec 02, 2016 2.030 2.080 2.030 2.050 48,267 +0.01(+0.49%)
Dec 01, 2016 2.050 2.080 2.030 2.040 76,096 -0.01(-0.49%)
Nov 30, 2016 2.050 2.090 2.050 2.050 105,575 -0.03(-1.44%)
Nov 29, 2016 2.080 2.100 2.080 2.080 22,925 -0.02(-0.95%)
Nov 28, 2016 2.090 2.100 2.070 2.100 37,130 +0.01(+0.48%)
Nov 25, 2016 2.090 2.120 2.090 2.090 20,580 -0.03(-1.42%)
Nov 24, 2016 2.070 2.120 2.070 2.120 78,921 +0.04(+1.92%)
Nov 23, 2016 2.070 2.090 2.060 2.080 24,395 +0.01(+0.48%)
Nov 22, 2016 2.070 2.090 2.050 2.070 54,514 +0.00(+0.00%)
Nov 21, 2016 2.070 2.110 2.050 2.070 86,958 -0.04(-1.90%)
Nov 18, 2016 2.070 2.140 2.070 2.110 101,241 -0.04(-1.86%)
Nov 17, 2016 2.110 2.150 2.100 2.150 101,516 +0.05(+2.38%)
Nov 16, 2016 2.190 2.200 2.100 2.100 147,961 -0.07(-3.23%)
Nov 15, 2016 2.180 2.190 2.160 2.170 66,279 -0.02(-0.91%)
Nov 14, 2016 2.210 2.250 2.180 2.190 80,045 -0.03(-1.35%)
Nov 11, 2016 2.140 2.220 2.140 2.220 136,884 +0.07(+3.26%)
Nov 10, 2016 2.030 2.150 2.030 2.150 308,086 +0.12(+5.91%)
Nov 09, 2016 1.980 2.040 1.900 2.030 142,421 +0.00(+0.00%)
Nov 08, 2016 2.030 2.050 2.020 2.030 29,732 -0.02(-0.98%)
Nov 07, 2016 2.000 2.060 2.000 2.050 29,610 +0.04(+1.99%)
Nov 04, 2016 2.020 2.080 2.000 2.010 86,812 -0.05(-2.43%)
Nov 03, 2016 2.100 2.100 2.030 2.060 57,930 -0.01(-0.48%)
Nov 02, 2016 2.030 2.090 2.030 2.070 33,917 +0.01(+0.49%)
Nov 01, 2016 2.020 2.060 2.020 2.060 60,344 +0.04(+1.98%)
Oct 31, 2016 2.040 2.060 2.000 2.020 41,126 -0.04(-1.94%)
Oct 28, 2016 2.100 2.100 2.060 2.060 66,268 -0.04(-1.90%)
Oct 27, 2016 2.020 2.110 2.020 2.100 67,698 +0.07(+3.45%)
Oct 26, 2016 2.030 2.040 2.010 2.030 47,226 +0.03(+1.50%)
Oct 25, 2016 1.970 2.020 1.970 2.000 65,813 +0.03(+1.52%)
Oct 24, 2016 1.980 2.030 1.970 1.970 109,410 +0.00(+0.00%)
Oct 21, 2016 1.920 2.000 1.920 1.970 71,521 -0.03(-1.50%)
Oct 20, 2016 2.000 2.010 1.990 2.000 40,075 +0.00(+0.00%)
Oct 19, 2016 1.960 2.000 1.960 2.000 58,827 +0.04(+2.04%)
Oct 18, 2016 1.930 1.960 1.930 1.960 101,824 +0.03(+1.55%)
Oct 17, 2016 1.950 1.960 1.920 1.930 43,516 -0.03(-1.53%)
Oct 14, 2016 1.940 1.960 1.940 1.960 25,700 +0.03(+1.55%)
Oct 13, 2016 1.950 1.980 1.920 1.930 56,715 -0.03(-1.53%)
Oct 12, 2016 1.940 1.960 1.880 1.960 107,384 +0.06(+3.16%)
Oct 11, 2016 1.930 1.950 1.900 1.900 41,196 -0.02(-1.04%)
Oct 07, 2016 1.920 1.920 1.920 0 -0.05(-2.54%)
Oct 06, 2016 1.950 1.980 1.950 1.970 73,705 +0.01(+0.51%)
Oct 05, 2016 1.920 1.990 1.920 1.960 39,822 +0.01(+0.51%)
Oct 04, 2016 1.980 2.000 1.930 1.950 146,581 -0.03(-1.52%)
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.