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

Bombardier Inc (TSX: BBD-A )

78.88 +0.58 (+0.74%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 17, 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 (%)
Jun 30, 2015 2.320 2.320 2.320 0 -0.09(-3.73%)
Jun 29, 2015 2.480 2.480 2.340 2.410 92,915 -0.07(-2.82%)
Jun 26, 2015 2.510 2.510 2.460 2.480 22,099 -0.03(-1.20%)
Jun 25, 2015 2.490 2.540 2.490 2.510 17,614 +0.01(+0.40%)
Jun 24, 2015 2.500 2.520 2.480 2.500 10,773 +0.00(+0.00%)
Jun 23, 2015 2.550 2.550 2.500 2.500 25,343 -0.05(-1.96%)
Jun 22, 2015 2.480 2.560 2.480 2.550 36,335 +0.09(+3.66%)
Jun 19, 2015 2.480 2.540 2.460 2.460 41,323 -0.09(-3.53%)
Jun 18, 2015 2.500 2.550 2.500 2.550 27,096 +0.06(+2.41%)
Jun 17, 2015 2.570 2.570 2.480 2.490 39,610 -0.04(-1.58%)
Jun 16, 2015 2.670 2.670 2.530 2.530 46,403 -0.13(-4.89%)
Jun 15, 2015 2.650 2.680 2.650 2.660 157,686 +0.06(+2.31%)
Jun 12, 2015 2.600 2.600 2.570 2.600 23,590 +0.02(+0.78%)
Jun 11, 2015 2.580 2.600 2.580 2.580 5,152 +0.03(+1.18%)
Jun 10, 2015 2.570 2.570 2.530 2.550 4,622 +0.01(+0.39%)
Jun 09, 2015 2.580 2.580 2.530 2.540 7,890 -0.02(-0.78%)
Jun 08, 2015 2.640 2.640 2.550 2.560 7,830 -0.03(-1.16%)
Jun 05, 2015 2.600 2.620 2.590 2.590 26,998 +0.02(+0.78%)
Jun 04, 2015 2.640 2.640 2.550 2.570 347,144 -0.07(-2.65%)
Jun 03, 2015 2.670 2.670 2.620 2.640 11,210 +0.00(+0.00%)
Jun 02, 2015 2.640 2.640 2.600 2.640 26,291 +0.06(+2.33%)
Jun 01, 2015 2.650 2.650 2.580 2.580 69,267 -0.02(-0.77%)
May 29, 2015 2.650 2.700 2.600 2.600 76,331 +0.00(+0.00%)
May 28, 2015 2.580 2.620 2.560 2.600 36,211 +0.05(+1.96%)
May 27, 2015 2.550 2.560 2.530 2.550 20,406 +0.03(+1.19%)
May 26, 2015 2.520 2.530 2.500 2.520 155,012 -0.01(-0.40%)
May 25, 2015 2.560 2.560 2.520 2.530 13,648 +0.01(+0.40%)
May 22, 2015 2.570 2.570 2.490 2.520 92,861 -0.05(-1.95%)
May 21, 2015 2.560 2.590 2.560 2.570 12,896 -0.03(-1.15%)
May 20, 2015 2.640 2.640 2.600 2.600 28,800 -0.05(-1.89%)
May 19, 2015 2.740 2.740 2.620 2.650 26,113 -0.04(-1.49%)
May 15, 2015 2.690 2.690 2.690 0 -0.01(-0.37%)
May 14, 2015 2.560 2.700 2.550 2.700 94,461 +0.10(+3.85%)
May 13, 2015 2.600 2.620 2.580 2.600 96,546 +0.00(+0.00%)
May 12, 2015 2.570 2.640 2.570 2.600 56,067 -0.05(-1.89%)
May 11, 2015 2.660 2.680 2.640 2.650 38,510 +0.00(+0.00%)
May 08, 2015 2.580 2.660 2.570 2.650 63,498 +0.06(+2.32%)
May 07, 2015 2.500 2.590 2.490 2.590 122,964 +0.14(+5.71%)
May 06, 2015 2.500 2.510 2.440 2.450 30,736 -0.04(-1.61%)
May 05, 2015 2.540 2.540 2.470 2.490 37,300 +0.00(+0.00%)
May 04, 2015 2.540 2.540 2.490 2.490 54,468 +0.01(+0.40%)
May 01, 2015 2.530 2.530 2.480 2.480 50,198 -0.04(-1.59%)
Apr 30, 2015 2.590 2.600 2.500 2.520 54,560 -0.02(-0.79%)
Apr 29, 2015 2.510 2.550 2.500 2.540 62,043 +0.05(+2.01%)
Apr 28, 2015 2.490 2.510 2.470 2.490 73,891 +0.01(+0.40%)
Apr 27, 2015 2.630 2.630 2.460 2.480 122,322 -0.09(-3.50%)
Apr 24, 2015 2.630 2.630 2.570 2.570 23,104 -0.06(-2.28%)
Apr 23, 2015 2.600 2.630 2.570 2.630 25,320 +0.05(+1.94%)
Apr 22, 2015 2.710 2.710 2.580 2.580 66,960 -0.10(-3.73%)
Apr 21, 2015 2.730 2.730 2.660 2.680 2,546 -0.01(-0.37%)
Apr 20, 2015 2.860 2.860 2.660 2.690 98,840 -0.02(-0.74%)
Apr 17, 2015 2.740 2.740 2.700 2.710 30,298 -0.06(-2.17%)
Apr 16, 2015 2.800 2.830 2.760 2.770 239,626 +0.03(+1.09%)
Apr 15, 2015 2.670 2.770 2.670 2.740 82,246 +0.05(+1.86%)
Apr 14, 2015 2.670 2.710 2.670 2.690 21,784 -0.03(-1.10%)
Apr 13, 2015 2.810 2.810 2.690 2.720 60,360 -0.03(-1.09%)
Apr 10, 2015 2.790 2.870 2.740 2.750 79,825 +0.05(+1.85%)
Apr 09, 2015 2.720 2.720 2.660 2.700 38,401 +0.00(+0.00%)
Apr 08, 2015 2.730 2.760 2.690 2.700 64,504 -0.03(-1.10%)
Apr 07, 2015 2.690 2.730 2.630 2.730 73,750 +0.07(+2.63%)
Apr 06, 2015 2.610 2.670 2.610 2.660 35,883 +0.06(+2.31%)
Apr 02, 2015 2.600 2.600 2.600 0 -0.05(-1.89%)
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.