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

Bombardier Inc (TSX: BBD-A )

56.76 +0.10 (+0.18%)
Streaming Delayed Price Updated: 11:33 AM EDT, Apr 19, 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 (%)
Mar 29, 2019 2.710 2.710 2.580 2.620 220,039 -0.09(-3.32%)
Mar 28, 2019 2.670 2.730 2.670 2.710 77,123 -0.01(-0.37%)
Mar 27, 2019 2.760 2.760 2.690 2.720 22,623 -0.03(-1.09%)
Mar 26, 2019 2.740 2.810 2.730 2.750 52,578 +0.00(+0.00%)
Mar 25, 2019 2.760 2.760 2.650 2.750 101,744 -0.01(-0.36%)
Mar 22, 2019 2.860 2.860 2.710 2.760 170,690 -0.11(-3.83%)
Mar 21, 2019 2.850 2.880 2.850 2.870 32,102 +0.01(+0.35%)
Mar 20, 2019 2.890 2.950 2.860 2.860 67,640 -0.04(-1.38%)
Mar 19, 2019 2.870 2.910 2.870 2.900 64,622 +0.03(+1.05%)
Mar 18, 2019 2.890 2.910 2.850 2.870 102,472 -0.03(-1.03%)
Mar 15, 2019 2.890 2.920 2.860 2.900 63,885 +0.02(+0.69%)
Mar 14, 2019 2.940 2.940 2.870 2.880 95,944 -0.04(-1.37%)
Mar 13, 2019 2.850 2.940 2.830 2.920 140,176 +0.05(+1.74%)
Mar 12, 2019 2.920 2.950 2.860 2.870 89,055 -0.05(-1.71%)
Mar 11, 2019 2.910 2.960 2.870 2.920 77,708 +0.05(+1.74%)
Mar 08, 2019 2.850 2.900 2.820 2.870 89,822 -0.04(-1.37%)
Mar 07, 2019 2.840 2.940 2.770 2.910 201,325 +0.03(+1.04%)
Mar 06, 2019 2.940 2.970 2.860 2.880 219,230 -0.09(-3.03%)
Mar 05, 2019 2.980 3.000 2.930 2.970 167,297 +0.02(+0.68%)
Mar 04, 2019 2.970 3.080 2.920 2.950 352,170 +0.01(+0.34%)
Mar 01, 2019 2.910 2.970 2.850 2.940 380,064 +0.10(+3.52%)
Feb 28, 2019 2.710 2.850 2.690 2.840 231,688 +0.13(+4.80%)
Feb 27, 2019 2.760 2.770 2.650 2.710 215,346 -0.05(-1.81%)
Feb 26, 2019 2.820 2.850 2.720 2.760 267,619 -0.06(-2.13%)
Feb 25, 2019 2.870 2.920 2.820 2.820 222,554 +0.01(+0.36%)
Feb 22, 2019 2.780 2.880 2.780 2.810 239,636 +0.00(+0.00%)
Feb 21, 2019 2.970 3.000 2.760 2.810 437,751 -0.08(-2.77%)
Feb 20, 2019 2.880 2.980 2.830 2.890 422,084 +0.08(+2.85%)
Feb 19, 2019 2.840 2.840 2.640 2.810 357,983 +0.14(+5.24%)
Feb 15, 2019 2.670 2.670 2.670 0 +0.11(+4.30%)
Feb 14, 2019 2.260 2.560 2.260 2.560 779,132 +0.42(+19.63%)
Feb 13, 2019 2.160 2.160 2.120 2.140 51,525 -0.01(-0.47%)
Feb 12, 2019 2.200 2.200 2.110 2.150 46,413 +0.03(+1.42%)
Feb 11, 2019 2.150 2.200 2.120 2.120 31,004 -0.04(-1.85%)
Feb 08, 2019 2.310 2.310 2.160 2.160 67,740 -0.11(-4.85%)
Feb 07, 2019 2.200 2.280 2.160 2.270 139,937 +0.12(+5.58%)
Feb 06, 2019 2.120 2.180 2.020 2.150 97,271 +0.11(+5.39%)
Feb 05, 2019 2.090 2.090 2.020 2.040 55,799 +0.01(+0.49%)
Feb 04, 2019 2.090 2.090 2.030 2.030 116,499 -0.08(-3.79%)
Feb 01, 2019 2.110 2.110 2.080 2.110 53,201 +0.01(+0.48%)
Jan 31, 2019 2.110 2.110 2.070 2.100 71,842 +0.02(+0.96%)
Jan 30, 2019 2.100 2.110 2.060 2.080 101,003 +0.00(+0.00%)
Jan 29, 2019 2.170 2.170 2.080 2.080 81,892 -0.02(-0.95%)
Jan 28, 2019 2.080 2.150 2.070 2.100 163,074 -0.02(-0.94%)
Jan 25, 2019 2.050 2.130 1.980 2.120 205,677 +0.07(+3.41%)
Jan 24, 2019 2.170 2.170 2.050 2.050 158,546 -0.07(-3.30%)
Jan 23, 2019 2.190 2.200 2.110 2.120 90,621 -0.01(-0.47%)
Jan 22, 2019 2.150 2.180 2.120 2.130 106,132 -0.04(-1.84%)
Jan 21, 2019 2.190 2.200 2.160 2.170 11,062 -0.02(-0.91%)
Jan 18, 2019 2.210 2.230 2.160 2.190 178,335 -0.02(-0.90%)
Jan 17, 2019 2.190 2.230 2.120 2.210 206,400 +0.02(+0.91%)
Jan 16, 2019 2.280 2.280 2.140 2.190 211,972 -0.03(-1.35%)
Jan 15, 2019 2.250 2.250 2.220 2.220 71,514 +0.00(+0.00%)
Jan 14, 2019 2.260 2.290 2.210 2.220 135,150 -0.03(-1.33%)
Jan 11, 2019 2.330 2.330 2.240 2.250 183,843 -0.08(-3.43%)
Jan 10, 2019 2.350 2.400 2.300 2.330 156,292 -0.05(-2.10%)
Jan 09, 2019 2.280 2.380 2.220 2.380 232,690 +0.16(+7.21%)
Jan 08, 2019 2.280 2.280 2.180 2.220 137,636 -0.03(-1.33%)
Jan 07, 2019 2.370 2.370 2.230 2.250 342,635 -0.03(-1.32%)
Jan 04, 2019 2.250 2.330 2.220 2.280 135,328 +0.08(+3.64%)
Jan 03, 2019 2.240 2.240 2.130 2.200 68,304 +0.01(+0.46%)
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.