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

Bombardier Inc (TSX: BBD-A )

56.63 -2.27 (-3.85%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 24, 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 31, 2016 1.440 1.450 1.420 1.430 30,040 -0.01(-0.69%)
Mar 30, 2016 1.470 1.470 1.380 1.440 73,625 +0.01(+0.70%)
Mar 29, 2016 1.450 1.450 1.420 1.430 13,794 -0.02(-1.38%)
Mar 28, 2016 1.470 1.470 1.390 1.450 325,635 +0.00(+0.00%)
Mar 24, 2016 1.450 1.450 1.450 0 +0.01(+0.69%)
Mar 23, 2016 1.410 1.460 1.380 1.440 177,200 -0.06(-4.00%)
Mar 22, 2016 1.540 1.560 1.500 1.500 234,956 -0.01(-0.66%)
Mar 21, 2016 1.480 1.510 1.480 1.510 249,387 +0.09(+6.34%)
Mar 18, 2016 1.400 1.450 1.400 1.420 157,084 +0.04(+2.90%)
Mar 17, 2016 1.320 1.400 1.320 1.380 123,276 +0.08(+6.15%)
Mar 16, 2016 1.290 1.330 1.290 1.300 39,945 +0.00(+0.00%)
Mar 15, 2016 1.330 1.330 1.290 1.300 72,160 -0.04(-2.99%)
Mar 14, 2016 1.320 1.340 1.310 1.340 31,945 +0.02(+1.52%)
Mar 11, 2016 1.330 1.340 1.320 1.320 30,093 -0.02(-1.49%)
Mar 10, 2016 1.340 1.340 1.330 1.340 20,554 +0.03(+2.29%)
Mar 09, 2016 1.300 1.330 1.290 1.310 68,908 +0.02(+1.55%)
Mar 08, 2016 1.360 1.380 1.280 1.290 147,495 -0.12(-8.51%)
Mar 07, 2016 1.410 1.420 1.390 1.410 49,392 +0.03(+2.17%)
Mar 04, 2016 1.430 1.430 1.370 1.380 231,495 +0.03(+2.22%)
Mar 03, 2016 1.300 1.350 1.250 1.350 139,722 +0.07(+5.47%)
Mar 02, 2016 1.240 1.280 1.210 1.280 82,754 +0.03(+2.40%)
Mar 01, 2016 1.250 1.250 1.220 1.250 64,851 +0.01(+0.81%)
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%)
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.