Skip to main content

Bombardier Inc (TSX: BBD-A )

58.06 -0.72 (-1.22%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 71.90 73.99 71.86 73.82 12,828 +2.55(+3.58%)
Mar 30, 2023 69.61 71.31 69.61 71.27 6,851 +1.33(+1.90%)
Mar 29, 2023 67.21 70.30 67.21 69.94 7,421 +1.82(+2.67%)
Mar 28, 2023 67.00 68.13 66.21 68.12 6,337 +1.58(+2.37%)
Mar 27, 2023 67.49 67.49 65.26 66.54 7,545 +1.71(+2.64%)
Mar 24, 2023 62.32 65.61 62.31 64.83 5,680 +1.30(+2.05%)
Mar 23, 2023 63.11 67.50 63.01 63.53 15,822 +1.64(+2.65%)
Mar 22, 2023 59.90 62.50 59.90 61.89 5,883 +1.82(+3.03%)
Mar 21, 2023 59.25 60.07 59.00 60.07 2,755 +2.57(+4.47%)
Mar 20, 2023 59.00 59.00 55.96 57.50 6,793 -2.48(-4.13%)
Mar 17, 2023 62.15 62.24 59.00 59.98 5,555 -2.69(-4.29%)
Mar 16, 2023 58.18 62.72 58.18 62.67 6,090 +3.71(+6.29%)
Mar 15, 2023 62.75 62.75 57.65 58.96 12,460 -4.29(-6.78%)
Mar 14, 2023 60.02 64.23 60.02 63.25 8,729 +2.89(+4.79%)
Mar 13, 2023 65.75 65.75 60.36 60.36 15,017 -5.99(-9.03%)
Mar 10, 2023 68.21 68.21 65.99 66.35 9,604 -2.22(-3.24%)
Mar 09, 2023 69.97 70.10 68.57 68.57 3,094 -0.94(-1.35%)
Mar 08, 2023 69.52 71.25 69.40 69.51 10,278 -0.04(-0.06%)
Mar 07, 2023 70.24 70.38 68.56 69.55 5,462 +1.21(+1.77%)
Mar 06, 2023 67.01 69.00 67.01 68.34 6,247 -0.88(-1.27%)
Mar 03, 2023 69.99 70.35 69.22 69.22 6,642 +0.07(+0.10%)
Mar 02, 2023 68.20 69.59 67.12 69.15 7,049 +1.23(+1.81%)
Mar 01, 2023 68.22 68.56 67.06 67.92 3,000 -0.28(-0.41%)
Feb 28, 2023 65.98 68.40 65.98 68.20 5,203 +2.13(+3.22%)
Feb 27, 2023 66.75 67.50 66.07 66.07 8,002 -0.03(-0.05%)
Feb 24, 2023 65.78 66.42 63.80 66.10 10,593 +0.25(+0.38%)
Feb 23, 2023 66.94 68.60 65.01 65.85 6,869 +0.47(+0.72%)
Feb 22, 2023 63.66 67.00 63.66 65.38 9,578 +1.39(+2.17%)
Feb 21, 2023 63.42 64.60 62.43 63.99 6,992 -0.44(-0.68%)
Feb 17, 2023 64.43 0 +2.12(+3.40%)
Feb 16, 2023 60.63 63.21 60.63 62.31 6,272 +1.68(+2.77%)
Feb 15, 2023 58.15 60.63 58.11 60.63 10,034 +1.87(+3.18%)
Feb 14, 2023 59.19 60.06 58.11 58.76 4,590 -0.91(-1.53%)
Feb 13, 2023 59.59 61.08 58.31 59.67 11,060 +0.14(+0.24%)
Feb 10, 2023 60.50 61.19 55.30 59.53 27,086 -0.90(-1.49%)
Feb 09, 2023 68.48 69.50 60.24 60.43 16,635 -8.06(-11.77%)
Feb 08, 2023 66.77 68.49 66.77 68.49 4,725 +1.72(+2.58%)
Feb 07, 2023 66.00 67.05 65.86 66.77 4,389 +0.81(+1.23%)
Feb 06, 2023 64.80 66.35 64.80 65.96 6,861 +0.79(+1.21%)
Feb 03, 2023 66.46 66.63 64.90 65.17 2,930 -0.81(-1.23%)
Feb 02, 2023 65.99 67.25 65.65 65.98 10,541 +0.52(+0.79%)
Feb 01, 2023 63.94 65.69 63.94 65.46 5,582 +0.69(+1.07%)
Jan 31, 2023 63.15 65.31 63.10 64.77 6,482 +1.78(+2.83%)
Jan 30, 2023 63.00 63.93 62.00 62.99 4,608 -0.63(-0.99%)
Jan 27, 2023 64.08 64.23 63.58 63.62 3,374 -0.43(-0.67%)
Jan 26, 2023 63.59 64.91 63.30 64.05 12,498 +0.24(+0.38%)
Jan 25, 2023 61.48 64.01 61.48 63.81 4,464 +1.13(+1.80%)
Jan 24, 2023 61.33 63.00 61.09 62.68 5,793 +0.59(+0.95%)
Jan 23, 2023 62.15 62.15 60.68 62.09 4,252 -0.77(-1.22%)
Jan 20, 2023 62.45 63.00 61.86 62.86 4,527 +0.37(+0.59%)
Jan 19, 2023 65.65 65.65 62.35 62.49 8,019 -1.47(-2.30%)
Jan 18, 2023 63.04 65.30 62.74 63.96 12,488 +1.24(+1.98%)
Jan 17, 2023 59.13 62.86 58.85 62.72 12,529 +5.22(+9.08%)
Jan 16, 2023 58.15 59.19 57.47 57.50 3,276 -0.65(-1.12%)
Jan 13, 2023 57.41 58.58 57.41 58.15 3,871 +1.28(+2.25%)
Jan 12, 2023 55.43 57.09 55.43 56.87 14,249 +1.33(+2.39%)
Jan 11, 2023 56.42 56.50 55.00 55.54 4,009 -0.65(-1.16%)
Jan 10, 2023 56.19 56.46 55.00 56.19 1,391 +0.01(+0.02%)
Jan 09, 2023 55.41 57.00 55.11 56.18 5,817 +0.93(+1.68%)
Jan 06, 2023 55.91 56.73 55.13 55.25 4,724 -1.23(-2.18%)
Jan 05, 2023 54.75 56.54 54.75 56.48 6,243 +1.51(+2.75%)
Jan 04, 2023 53.21 55.26 53.21 54.97 5,957 +1.63(+3.06%)
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.