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

Bombardier Inc (TSX: BBD-A )

71.17 +1.26 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 28, 2022 1.690 1.690 1.610 1.650 28,536 -0.01(-0.60%)
Feb 25, 2022 1.620 1.670 1.630 1.660 56,384 +0.07(+4.40%)
Feb 24, 2022 1.410 1.590 1.410 1.590 262,157 -0.03(-1.85%)
Feb 23, 2022 1.700 1.700 1.610 1.620 66,792 -0.06(-3.57%)
Feb 22, 2022 1.710 1.730 1.670 1.680 155,504 -0.03(-1.75%)
Feb 18, 2022 1.710 0 -0.03(-1.72%)
Feb 17, 2022 1.760 1.790 1.740 1.740 176,772 -0.06(-3.33%)
Feb 16, 2022 1.820 1.820 1.790 1.800 130,481 -0.01(-0.55%)
Feb 15, 2022 1.760 1.820 1.760 1.810 60,872 +0.06(+3.43%)
Feb 14, 2022 1.770 1.800 1.740 1.750 68,908 +0.00(+0.00%)
Feb 11, 2022 1.830 1.850 1.750 1.750 272,910 -0.05(-2.78%)
Feb 10, 2022 1.810 1.870 1.790 1.800 222,516 -0.02(-1.10%)
Feb 09, 2022 1.750 1.830 1.740 1.820 171,986 +0.09(+5.20%)
Feb 08, 2022 1.740 1.750 1.720 1.730 28,651 +0.00(+0.00%)
Feb 07, 2022 1.740 1.740 1.690 1.730 32,894 -0.01(-0.57%)
Feb 04, 2022 1.730 1.750 1.690 1.740 74,386 +0.05(+2.96%)
Feb 03, 2022 1.730 1.680 1.690 66,159 -0.03(-1.74%)
Feb 02, 2022 1.780 1.790 1.720 1.720 45,220 -0.06(-3.37%)
Feb 01, 2022 1.750 1.790 1.740 1.780 100,756 +0.05(+2.89%)
Jan 31, 2022 1.700 1.730 58,185 +0.01(+0.58%)
Jan 28, 2022 1.690 1.700 1.660 1.720 124,446 +0.04(+2.38%)
Jan 27, 2022 1.720 1.770 1.660 1.680 81,024 -0.05(-2.89%)
Jan 26, 2022 1.710 1.780 1.700 1.730 129,515 -0.01(-0.57%)
Jan 25, 2022 1.670 1.750 1.620 1.740 122,669 +0.07(+4.19%)
Jan 24, 2022 1.590 1.680 1.520 1.670 225,779 +0.06(+3.73%)
Jan 21, 2022 1.720 1.730 1.600 1.610 202,776 -0.12(-6.94%)
Jan 20, 2022 1.770 1.790 1.710 1.730 28,744 +0.00(+0.00%)
Jan 19, 2022 1.860 1.860 1.730 1.730 179,835 -0.12(-6.49%)
Jan 18, 2022 1.860 1.860 1.810 1.850 68,711 -0.01(-0.54%)
Jan 17, 2022 1.820 1.890 1.820 1.860 96,135 +0.04(+2.20%)
Jan 14, 2022 1.740 1.820 1.740 1.820 92,407 +0.04(+2.25%)
Jan 13, 2022 1.790 1.800 1.780 1.780 46,179 -0.02(-1.11%)
Jan 12, 2022 1.790 1.830 1.790 1.800 72,478 +0.01(+0.56%)
Jan 11, 2022 1.730 1.800 1.730 1.790 26,334 +0.03(+1.70%)
Jan 10, 2022 1.750 1.760 1.710 1.760 59,076 -0.01(-0.56%)
Jan 07, 2022 1.710 1.780 1.690 1.770 53,267 +0.05(+2.91%)
Jan 06, 2022 1.730 1.730 1.690 1.720 55,842 -0.01(-0.58%)
Jan 05, 2022 1.790 1.820 1.730 1.730 76,339 -0.06(-3.35%)
Jan 04, 2022 1.730 1.800 1.730 1.790 47,563 +0.06(+3.47%)
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%)
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.