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

Bombardier Inc (TSX: BBD-A )

79.26 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jul 31, 2017 2.560 2.590 2.540 2.550 96,984 +0.02(+0.79%)
Jul 28, 2017 2.460 2.600 2.460 2.530 303,443 +0.08(+3.27%)
Jul 27, 2017 2.430 2.450 2.420 2.450 44,430 +0.01(+0.41%)
Jul 26, 2017 2.440 2.440 2.420 2.440 19,025 +0.02(+0.83%)
Jul 25, 2017 2.400 2.420 2.400 2.420 9,867 +0.02(+0.83%)
Jul 24, 2017 2.380 2.420 2.370 2.400 15,697 +0.01(+0.42%)
Jul 21, 2017 2.390 2.440 2.390 2.390 47,080 -0.03(-1.24%)
Jul 20, 2017 2.390 2.420 2.390 2.420 44,850 +0.04(+1.68%)
Jul 19, 2017 2.390 2.390 2.370 2.380 7,377 +0.01(+0.42%)
Jul 18, 2017 2.400 2.400 2.370 2.370 33,295 -0.03(-1.25%)
Jul 17, 2017 2.440 2.440 2.380 2.400 8,604 +0.00(+0.00%)
Jul 14, 2017 2.390 2.400 2.390 2.400 3,600 +0.03(+1.27%)
Jul 13, 2017 2.350 2.370 2.350 2.370 11,899 -0.03(-1.25%)
Jul 12, 2017 2.410 2.430 2.400 2.400 14,130 +0.00(+0.00%)
Jul 11, 2017 2.370 2.410 2.370 2.400 3,018 -0.03(-1.23%)
Jul 10, 2017 2.340 2.430 2.340 2.430 39,978 +0.08(+3.40%)
Jul 07, 2017 2.350 2.350 2.310 2.350 97,260 +0.00(+0.00%)
Jul 06, 2017 2.380 2.390 2.350 2.350 18,690 -0.05(-2.08%)
Jul 05, 2017 2.410 2.440 2.400 2.400 17,478 -0.02(-0.83%)
Jul 04, 2017 2.400 2.430 2.380 2.420 47,596 +0.01(+0.41%)
Jul 03, 2017 2.410 2.410 2.410 2.410 0 +0.00(+0.00%)
Jun 30, 2017 2.450 2.450 2.410 2.410 9,704 -0.06(-2.43%)
Jun 29, 2017 2.480 2.490 2.450 2.470 17,273 -0.03(-1.20%)
Jun 28, 2017 2.450 2.500 2.450 2.500 37,120 +0.04(+1.63%)
Jun 27, 2017 2.460 2.470 2.450 2.460 18,640 -0.04(-1.60%)
Jun 26, 2017 2.470 2.530 2.440 2.500 35,438 -0.03(-1.19%)
Jun 23, 2017 2.490 2.550 2.490 2.530 48,605 +0.07(+2.85%)
Jun 22, 2017 2.500 2.550 2.460 2.460 77,325 -0.07(-2.77%)
Jun 21, 2017 2.620 2.620 2.520 2.530 155,064 -0.10(-3.80%)
Jun 20, 2017 2.650 2.700 2.610 2.630 85,186 +0.01(+0.38%)
Jun 19, 2017 2.550 2.620 2.540 2.620 227,908 +0.10(+3.97%)
Jun 16, 2017 2.460 2.520 2.430 2.520 35,525 +0.07(+2.86%)
Jun 15, 2017 2.440 2.480 2.440 2.450 23,802 -0.02(-0.81%)
Jun 14, 2017 2.510 2.510 2.470 2.470 118,700 -0.03(-1.20%)
Jun 13, 2017 2.470 2.530 2.460 2.500 112,065 +0.00(+0.00%)
Jun 12, 2017 2.460 2.500 2.410 2.500 58,993 +0.07(+2.88%)
Jun 09, 2017 2.560 2.590 2.350 2.430 385,153 -0.16(-6.18%)
Jun 08, 2017 2.570 2.600 2.570 2.590 46,276 -0.01(-0.38%)
Jun 07, 2017 2.600 2.620 2.580 2.600 45,201 +0.01(+0.39%)
Jun 06, 2017 2.560 2.650 2.560 2.590 67,319 +0.01(+0.39%)
Jun 05, 2017 2.610 2.640 2.570 2.580 56,347 -0.04(-1.53%)
Jun 02, 2017 2.550 2.670 2.540 2.620 276,829 +0.09(+3.56%)
Jun 01, 2017 2.490 2.540 2.480 2.530 132,215 +0.03(+1.20%)
May 31, 2017 2.500 2.500 2.450 2.500 230,496 -0.01(-0.40%)
May 30, 2017 2.410 2.510 2.400 2.510 146,086 +0.11(+4.58%)
May 29, 2017 2.370 2.410 2.370 2.400 122,518 +0.05(+2.13%)
May 26, 2017 2.290 2.350 2.280 2.350 91,531 +0.06(+2.62%)
May 25, 2017 2.230 2.290 2.220 2.290 75,587 +0.04(+1.78%)
May 24, 2017 2.230 2.250 2.180 2.250 73,670 +0.04(+1.81%)
May 23, 2017 2.220 2.230 2.210 2.210 84,650 -0.01(-0.45%)
May 19, 2017 2.200 2.240 2.180 2.220 95,442 +0.06(+2.78%)
May 18, 2017 2.170 2.170 2.140 2.160 32,996 -0.01(-0.46%)
May 17, 2017 2.220 2.220 2.140 2.170 88,087 -0.05(-2.25%)
May 16, 2017 2.220 2.220 2.190 2.220 65,949 +0.01(+0.45%)
May 15, 2017 2.210 2.240 2.210 2.210 33,760 +0.01(+0.45%)
May 12, 2017 2.290 2.290 2.200 2.200 132,855 -0.08(-3.51%)
May 11, 2017 2.220 2.310 2.215 2.280 249,930 +0.11(+5.07%)
May 10, 2017 2.180 2.200 2.150 2.170 75,544 -0.04(-1.81%)
May 09, 2017 2.180 2.220 2.180 2.210 94,805 +0.03(+1.38%)
May 08, 2017 2.180 2.190 2.160 2.180 24,704 -0.01(-0.46%)
May 05, 2017 2.130 2.190 2.130 2.190 46,313 +0.04(+1.86%)
May 04, 2017 2.200 2.200 2.130 2.150 55,086 -0.03(-1.38%)
May 03, 2017 2.160 2.250 2.160 2.180 156,884 -0.04(-1.80%)
May 02, 2017 2.150 2.240 2.140 2.220 47,105 +0.10(+4.72%)
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.