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

Bombardier (TSX: BBD-B )

67.35 +4.63 (+7.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2020 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Jul 30, 2020 0.4400 0.4500 0.4400 0.4500 33,684 +0.01(+2.27%)
Jul 29, 2020 0.4400 0.4450 0.4350 0.4400 70,020 +0.01(+1.15%)
Jul 28, 2020 0.4350 0.4500 0.4300 0.4350 49,122 +0.01(+1.16%)
Jul 27, 2020 0.4300 0.4350 0.4250 0.4300 100,898 +0.00(+0.00%)
Jul 24, 2020 0.4550 0.4550 0.4250 0.4300 1,131 -0.03(-5.49%)
Jul 23, 2020 0.4950 0.4950 0.4550 0.4550 105,809 -0.03(-7.14%)
Jul 22, 2020 0.4700 0.5100 0.4700 0.4900 17,355,156 +0.03(+6.52%)
Jul 21, 2020 0.4500 0.4600 0.4500 0.4600 3,792,040 +0.01(+2.22%)
Jul 20, 2020 0.4500 0.4500 0.4400 0.4500 1,728,206 +0.01(+2.27%)
Jul 17, 2020 0.4400 0.4500 0.4300 0.4400 5,554,990 +0.01(+2.33%)
Jul 16, 2020 0.4300 0.4400 0.4300 0.4300 3,216,192 -0.01(-2.27%)
Jul 15, 2020 0.4300 0.4400 0.4300 0.4400 4,982,057 +0.02(+4.76%)
Jul 14, 2020 0.4300 0.4300 0.4200 0.4200 2,518,016 -0.01(-2.33%)
Jul 13, 2020 0.4400 0.4400 0.4300 0.4300 4,910,137 -0.01(-2.27%)
Jul 10, 2020 0.4300 0.4400 0.4300 0.4400 2,751,560 +0.01(+2.33%)
Jul 09, 2020 0.4400 0.4400 0.4200 0.4300 6,229,937 -0.01(-2.27%)
Jul 08, 2020 0.4400 0.4400 0.4300 0.4400 4,473,689 +0.00(+0.00%)
Jul 07, 2020 0.4400 0.4400 0.4300 0.4400 2,394,429 +0.00(+0.00%)
Jul 06, 2020 0.4400 0.4500 0.4300 0.4400 4,977,857 +0.01(+2.33%)
Jul 03, 2020 0.4500 0.4500 0.4300 0.4300 1,851,636 -0.01(-2.27%)
Jul 02, 2020 0.4400 0.4500 0.4300 0.4400 7,880,835 +0.02(+4.76%)
Jun 30, 2020 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jun 29, 2020 0.4400 0.4400 0.4300 0.4400 5,041,017 +0.01(+2.33%)
Jun 26, 2020 0.4500 0.4600 0.4300 0.4300 4,541,176 -0.01(-2.27%)
Jun 25, 2020 0.4500 0.4600 0.4300 0.4400 12,066,136 -0.01(-2.22%)
Jun 24, 2020 0.4700 0.4700 0.4400 0.4500 9,407,233 -0.01(-2.17%)
Jun 23, 2020 0.4800 0.4800 0.4600 0.4600 6,429,995 -0.01(-2.13%)
Jun 22, 2020 0.4600 0.4700 0.4600 0.4700 10,653,741 +0.00(+0.00%)
Jun 19, 2020 0.4900 0.4900 0.4600 0.4700 145,559,968 -0.02(-4.08%)
Jun 18, 2020 0.5200 0.5200 0.4800 0.4900 14,777,584 -0.02(-3.92%)
Jun 17, 2020 0.5000 0.5300 0.5000 0.5100 18,329,878 +0.01(+2.00%)
Jun 16, 2020 0.4900 0.5200 0.4700 0.5000 21,599,116 +0.04(+8.70%)
Jun 15, 2020 0.4800 0.4900 0.4600 0.4600 20,132,300 -0.06(-11.54%)
Jun 12, 2020 0.5200 0.5300 0.5000 0.5200 10,238,455 +0.04(+8.33%)
Jun 11, 2020 0.5100 0.5400 0.4700 0.4800 21,693,734 -0.10(-17.24%)
Jun 10, 2020 0.6400 0.6700 0.5500 0.5800 20,334,780 -0.05(-7.94%)
Jun 09, 2020 0.5800 0.6900 0.5800 0.6300 40,333,192 +0.05(+8.62%)
Jun 08, 2020 0.5000 0.5800 0.5000 0.5800 35,057,168 +0.11(+23.40%)
Jun 05, 2020 0.4800 0.5000 0.4700 0.4700 17,651,540 -0.02(-4.08%)
Jun 04, 2020 0.4800 0.5000 0.4700 0.4900 12,952,682 +0.01(+2.08%)
Jun 03, 2020 0.4600 0.4800 0.4500 0.4800 9,774,257 +0.03(+6.67%)
Jun 02, 2020 0.4600 0.4600 0.4500 0.4500 6,919,846 +0.00(+0.00%)
Jun 01, 2020 0.4600 0.4700 0.4400 0.4500 6,847,311 +0.00(+0.00%)
May 29, 2020 0.4800 0.4900 0.4400 0.4500 122,320,416 -0.03(-6.25%)
May 28, 2020 0.5100 0.5100 0.4800 0.4800 11,193,470 -0.04(-7.69%)
May 27, 2020 0.5300 0.5300 0.4900 0.5200 10,375,464 +0.01(+1.96%)
May 26, 2020 0.5100 0.5300 0.5000 0.5100 11,640,795 +0.01(+2.00%)
May 25, 2020 0.4900 0.5100 0.4900 0.5000 6,788,101 +0.00(+0.00%)
May 22, 2020 0.5000 0.5000 0.4800 0.5000 10,937,988 +0.01(+2.04%)
May 21, 2020 0.5000 0.5200 0.4800 0.4900 11,675,246 -0.01(-2.00%)
May 20, 2020 0.4700 0.5100 0.4600 0.5000 16,364,867 +0.04(+8.70%)
May 19, 2020 0.4300 0.4700 0.4300 0.4600 18,578,116 +0.05(+12.20%)
May 15, 2020 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
May 14, 2020 0.4200 0.4400 0.4100 0.4300 9,164,320 +0.00(+0.00%)
May 13, 2020 0.4400 0.4400 0.4200 0.4300 11,472,126 -0.01(-2.27%)
May 12, 2020 0.4400 0.4400 0.4300 0.4400 5,792,044 +0.01(+2.33%)
May 11, 2020 0.4400 0.4500 0.4300 0.4300 12,878,417 -0.01(-2.27%)
May 08, 2020 0.4500 0.4600 0.4300 0.4400 18,890,504 -0.01(-2.22%)
May 07, 2020 0.5700 0.5700 0.4500 0.4500 34,991,752 -0.08(-15.09%)
May 06, 2020 0.5500 0.5700 0.5300 0.5300 13,485,416 +0.00(+0.00%)
May 05, 2020 0.5000 0.5400 0.5000 0.5300 17,547,978 +0.03(+6.00%)
May 04, 2020 0.4600 0.5000 0.4600 0.5000 13,041,938 +0.01(+2.04%)
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.