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

Bombardier (TSX: BBD-B )

71.56 +0.18 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
May 31, 2016 1.990 1.990 1.970 1.970 12,352,489 -0.02(-1.01%)
May 30, 2016 1.990 2.020 1.990 1.990 3,620,910 -0.01(-0.50%)
May 27, 2016 1.990 2.010 1.980 2.000 3,658,273 +0.00(+0.00%)
May 26, 2016 1.980 2.020 1.980 2.000 4,031,122 +0.00(+0.00%)
May 25, 2016 2.010 2.015 1.970 2.000 6,669,943 -0.02(-0.99%)
May 24, 2016 2.000 2.040 1.960 2.020 8,482,739 +0.01(+0.50%)
May 20, 2016 2.010 2.010 2.010 0 +0.01(+0.50%)
May 19, 2016 1.970 2.000 1.970 2.000 4,302,697 +0.01(+0.50%)
May 18, 2016 1.940 1.990 1.940 1.990 4,467,615 +0.03(+1.53%)
May 17, 2016 1.930 1.970 1.910 1.960 6,005,528 +0.00(+0.00%)
May 16, 2016 1.950 1.970 1.930 1.960 4,555,952 -0.01(-0.51%)
May 13, 2016 2.030 2.045 1.900 1.970 18,232,892 -0.06(-2.96%)
May 12, 2016 2.030 2.040 2.010 2.030 3,333,637 +0.00(+0.00%)
May 11, 2016 2.020 2.050 2.010 2.030 4,693,428 +0.00(+0.00%)
May 10, 2016 1.970 2.030 1.970 2.030 6,832,313 +0.04(+2.01%)
May 09, 2016 2.020 2.020 1.950 1.990 6,794,199 -0.02(-1.00%)
May 06, 2016 2.020 2.040 2.010 2.010 7,430,514 +0.00(+0.00%)
May 05, 2016 2.030 2.040 2.000 2.010 4,912,720 +0.01(+0.50%)
May 04, 2016 1.960 2.010 1.950 2.000 8,563,011 +0.03(+1.52%)
May 03, 2016 1.950 1.990 1.920 1.970 7,871,995 +0.03(+1.55%)
May 02, 2016 1.870 1.950 1.790 1.940 12,928,421 +0.05(+2.65%)
Apr 29, 2016 2.040 2.050 1.750 1.890 32,423,596 -0.15(-7.35%)
Apr 28, 2016 2.280 2.280 1.990 2.040 49,228,252 +0.03(+1.49%)
Apr 27, 2016 2.100 2.140 1.780 2.010 46,249,236 +0.02(+1.01%)
Apr 26, 2016 1.900 1.990 1.870 1.990 19,206,192 +0.19(+10.56%)
Apr 25, 2016 1.740 1.810 1.720 1.800 8,993,843 +0.09(+5.26%)
Apr 22, 2016 1.690 1.720 1.680 1.710 3,885,724 -0.01(-0.58%)
Apr 21, 2016 1.710 1.730 1.660 1.720 9,061,870 -0.02(-1.15%)
Apr 20, 2016 1.680 1.750 1.660 1.740 10,913,444 +0.09(+5.45%)
Apr 19, 2016 1.580 1.650 1.570 1.650 7,500,782 +0.08(+5.10%)
Apr 18, 2016 1.650 1.660 1.570 1.570 12,363,852 -0.05(-3.09%)
Apr 15, 2016 1.760 1.790 1.605 1.620 34,112,032 +0.09(+5.88%)
Apr 14, 2016 1.450 1.570 1.420 1.530 24,029,468 +0.10(+6.99%)
Apr 13, 2016 1.370 1.430 1.360 1.430 9,024,338 +0.08(+5.93%)
Apr 12, 2016 1.320 1.350 1.300 1.350 6,447,643 +0.08(+6.30%)
Apr 11, 2016 1.280 1.280 1.260 1.270 1,793,110 -0.01(-0.78%)
Apr 08, 2016 1.280 1.290 1.250 1.280 4,782,814 +0.00(+0.00%)
Apr 07, 2016 1.290 1.290 1.260 1.280 3,522,680 +0.00(+0.00%)
Apr 06, 2016 1.290 1.320 1.250 1.280 8,340,408 +0.01(+0.79%)
Apr 05, 2016 1.290 1.300 1.250 1.270 7,035,724 -0.01(-0.78%)
Apr 04, 2016 1.400 1.410 1.210 1.280 10,032,912 -0.10(-7.25%)
Apr 01, 2016 1.350 1.400 1.330 1.380 13,467,220 +0.06(+4.55%)
Mar 31, 2016 1.310 1.340 1.300 1.320 5,332,964 +0.00(+0.00%)
Mar 30, 2016 1.320 1.340 1.310 1.320 3,511,359 +0.01(+0.76%)
Mar 29, 2016 1.340 1.340 1.310 1.310 3,044,899 -0.03(-2.24%)
Mar 28, 2016 1.350 1.360 1.310 1.340 4,372,824 +0.01(+0.75%)
Mar 24, 2016 1.330 1.330 1.330 0 +0.01(+0.76%)
Mar 23, 2016 1.300 1.350 1.270 1.320 13,361,369 -0.07(-5.04%)
Mar 22, 2016 1.400 1.430 1.380 1.390 8,267,434 +0.02(+1.46%)
Mar 21, 2016 1.320 1.380 1.310 1.370 15,099,137 +0.08(+6.20%)
Mar 18, 2016 1.250 1.300 1.240 1.290 33,303,658 +0.05(+4.03%)
Mar 17, 2016 1.170 1.240 1.160 1.240 11,080,878 +0.09(+7.83%)
Mar 16, 2016 1.130 1.170 1.130 1.150 2,689,431 +0.01(+0.88%)
Mar 15, 2016 1.160 1.160 1.130 1.140 4,543,454 -0.02(-1.72%)
Mar 14, 2016 1.160 1.170 1.150 1.160 3,602,194 +0.00(+0.00%)
Mar 11, 2016 1.170 1.170 1.150 1.160 1,872,874 +0.01(+0.87%)
Mar 10, 2016 1.180 1.180 1.150 1.150 3,785,191 +0.00(+0.00%)
Mar 09, 2016 1.160 1.180 1.130 1.150 6,414,916 +0.02(+1.77%)
Mar 08, 2016 1.240 1.250 1.100 1.130 9,419,665 -0.13(-10.32%)
Mar 07, 2016 1.270 1.280 1.240 1.260 9,184,119 -0.01(-0.79%)
Mar 04, 2016 1.280 1.300 1.260 1.270 8,598,022 +0.05(+4.10%)
Mar 03, 2016 1.140 1.240 1.140 1.220 11,601,976 +0.11(+9.91%)
Mar 02, 2016 1.080 1.120 1.070 1.110 4,435,431 +0.04(+3.74%)
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.