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

Bombardier Inc (TSX: BBD-A )

79.26 +0.96 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Feb 29, 2016 1.190 1.270 1.190 1.240 54,674 +0.05(+4.20%)
Feb 26, 2016 1.170 1.220 1.100 1.190 224,052 -0.06(-4.80%)
Feb 25, 2016 1.280 1.300 1.230 1.250 171,770 -0.07(-5.30%)
Feb 24, 2016 1.440 1.450 1.280 1.320 336,338 -0.10(-7.04%)
Feb 23, 2016 1.410 1.430 1.410 1.420 369,050 +0.04(+2.90%)
Feb 22, 2016 1.430 1.470 1.350 1.380 774,383 +0.04(+2.99%)
Feb 19, 2016 1.310 1.340 1.290 1.340 193,604 +0.06(+4.69%)
Feb 18, 2016 1.320 1.320 1.240 1.280 426,148 +0.07(+5.79%)
Feb 17, 2016 1.290 1.290 1.130 1.210 731,726 +0.16(+15.24%)
Feb 16, 2016 1.020 1.070 1.010 1.050 194,079 +0.07(+7.14%)
Feb 12, 2016 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Feb 11, 2016 0.9900 0.9900 0.9300 0.9800 75,268 +0.02(+2.08%)
Feb 10, 2016 0.9800 1.030 0.9300 0.9600 137,525 +0.00(+0.00%)
Feb 09, 2016 1.020 1.020 0.8900 0.9600 185,975 -0.02(-2.04%)
Feb 08, 2016 1.020 1.020 0.9200 0.9800 214,453 +0.01(+1.03%)
Feb 05, 2016 1.040 1.050 0.9700 0.9700 309,044 -0.07(-6.73%)
Feb 04, 2016 1.040 1.050 1.000 1.040 273,539 -0.02(-1.89%)
Feb 03, 2016 1.100 1.100 1.010 1.060 127,755 +0.02(+1.92%)
Feb 02, 2016 1.100 1.100 1.020 1.040 88,659 -0.01(-0.95%)
Feb 01, 2016 1.130 1.150 1.050 1.050 225,243 -0.03(-2.78%)
Jan 29, 2016 1.080 1.100 0.9900 1.080 553,227 -0.02(-1.82%)
Jan 28, 2016 1.170 1.170 1.030 1.100 531,070 -0.06(-5.17%)
Jan 27, 2016 1.220 1.220 1.160 1.160 85,191 -0.01(-0.85%)
Jan 26, 2016 1.220 1.230 1.170 1.170 88,420 -0.01(-0.85%)
Jan 25, 2016 1.220 1.220 1.160 1.180 80,166 -0.04(-3.28%)
Jan 22, 2016 1.280 1.280 1.170 1.220 167,500 +0.01(+0.83%)
Jan 21, 2016 1.320 1.320 1.210 1.210 310,991 -0.11(-8.33%)
Jan 20, 2016 1.360 1.390 1.320 1.320 224,107 +0.00(+0.00%)
Jan 19, 2016 1.370 1.420 1.320 1.320 49,232 +0.02(+1.54%)
Jan 18, 2016 1.280 1.300 1.280 1.300 22,302 +0.02(+1.56%)
Jan 15, 2016 1.300 1.310 1.280 1.280 76,090 -0.05(-3.76%)
Jan 14, 2016 1.320 1.340 1.300 1.330 102,648 -0.02(-1.48%)
Jan 13, 2016 1.410 1.430 1.350 1.350 78,844 -0.06(-4.26%)
Jan 12, 2016 1.420 1.430 1.410 1.410 20,415 +0.00(+0.00%)
Jan 11, 2016 1.440 1.440 1.400 1.410 61,497 -0.04(-2.76%)
Jan 08, 2016 1.490 1.510 1.430 1.450 64,466 -0.02(-1.36%)
Jan 07, 2016 1.510 1.510 1.420 1.470 276,897 +0.01(+0.68%)
Jan 06, 2016 1.490 1.490 1.440 1.460 108,236 -0.02(-1.35%)
Jan 05, 2016 1.530 1.530 1.470 1.480 29,804 +0.00(+0.00%)
Jan 04, 2016 1.530 1.530 1.470 1.480 74,720 -0.01(-0.67%)
Dec 31, 2015 1.490 1.490 1.490 0 +0.08(+5.67%)
Dec 30, 2015 1.450 1.450 1.400 1.410 32,992 +0.00(+0.00%)
Dec 29, 2015 1.440 1.460 1.390 1.410 98,160 -0.04(-2.76%)
Dec 24, 2015 1.450 1.450 1.450 0 -0.03(-2.03%)
Dec 23, 2015 1.500 1.530 1.460 1.480 121,528 -0.02(-1.33%)
Dec 22, 2015 1.550 1.580 1.500 1.500 130,655 -0.03(-1.96%)
Dec 21, 2015 1.600 1.600 1.520 1.530 267,622 +0.06(+4.08%)
Dec 18, 2015 1.410 1.520 1.400 1.470 489,026 +0.13(+9.70%)
Dec 17, 2015 1.350 1.350 1.320 1.340 47,561 +0.03(+2.29%)
Dec 16, 2015 1.350 1.350 1.310 1.310 80,274 -0.03(-2.24%)
Dec 15, 2015 1.340 1.350 1.320 1.340 87,740 +0.04(+3.08%)
Dec 14, 2015 1.320 1.330 1.300 1.300 64,571 +0.00(+0.00%)
Dec 11, 2015 1.310 1.310 1.280 1.300 21,622 -0.01(-0.76%)
Dec 10, 2015 1.260 1.310 1.220 1.310 99,774 +0.08(+6.50%)
Dec 09, 2015 1.340 1.340 1.210 1.230 223,755 -0.07(-5.38%)
Dec 08, 2015 1.310 1.330 1.300 1.300 113,035 +0.01(+0.78%)
Dec 07, 2015 1.390 1.390 1.290 1.290 386,700 -0.11(-7.86%)
Dec 04, 2015 1.400 1.400 1.370 1.400 27,034 +0.02(+1.45%)
Dec 03, 2015 1.430 1.430 1.370 1.380 52,890 -0.01(-0.72%)
Dec 02, 2015 1.390 1.410 1.380 1.390 64,314 +0.01(+0.72%)
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.