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

Bombardier (TSX: BBD-B )

69.86 +2.51 (+3.73%)
Streaming Delayed Price Updated: 12:28 PM EDT, May 2, 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, 2018 4.740 4.900 4.730 4.900 6,483,602 +0.15(+3.16%)
Jul 30, 2018 4.850 4.850 4.750 4.750 3,224,801 -0.07(-1.45%)
Jul 27, 2018 4.840 4.850 4.740 4.820 6,126,419 -0.02(-0.41%)
Jul 26, 2018 4.880 4.760 4.840 3,856,005 +0.08(+1.68%)
Jul 25, 2018 4.800 4.820 4.720 4.760 3,389,565 -0.04(-0.83%)
Jul 24, 2018 4.760 4.910 4.750 4.800 6,138,001 +0.02(+0.42%)
Jul 23, 2018 4.820 4.820 4.710 4.780 9,113,441 -0.07(-1.44%)
Jul 20, 2018 5.000 5.000 4.780 4.850 10,468,993 -0.16(-3.19%)
Jul 19, 2018 4.840 5.070 4.740 5.010 9,480,910 +0.09(+1.83%)
Jul 18, 2018 5.200 5.220 4.910 4.920 15,651,425 -0.30(-5.75%)
Jul 17, 2018 5.220 5.250 5.100 5.220 6,402,113 +0.01(+0.19%)
Jul 16, 2018 5.410 5.430 5.180 5.210 6,817,624 -0.20(-3.70%)
Jul 13, 2018 5.410 4,704,531 +0.01(+0.19%)
Jul 12, 2018 5.490 5.490 5.350 5.400 7,853,531 -0.03(-0.55%)
Jul 11, 2018 5.500 5.580 5.405 5.430 14,267,249 +0.03(+0.56%)
Jul 10, 2018 5.280 5.460 5.220 5.400 11,633,646 +0.14(+2.66%)
Jul 09, 2018 5.120 5.280 5.110 5.260 6,150,023 +0.14(+2.73%)
Jul 06, 2018 5.150 5.210 5.065 5.120 7,961,294 -0.06(-1.16%)
Jul 05, 2018 5.000 5.230 4.980 5.180 11,312,656 +0.17(+3.39%)
Jul 04, 2018 5.060 5.080 4.920 5.010 4,756,639 -0.06(-1.18%)
Jul 03, 2018 5.220 5.220 5.020 5.070 8,629,422 -0.13(-2.50%)
Jun 29, 2018 5.200 5.200 5.200 0 +0.11(+2.16%)
Jun 28, 2018 5.060 5.140 4.980 5.090 8,859,378 +0.03(+0.59%)
Jun 27, 2018 5.040 5.140 5.040 5.060 3,643,544 +0.05(+1.00%)
Jun 26, 2018 5.090 5.140 5.015 5.010 5,223,623 -0.09(-1.76%)
Jun 25, 2018 5.220 5.250 5.040 5.100 6,570,988 -0.15(-2.86%)
Jun 22, 2018 5.280 5.320 5.210 5.250 4,629,402 -0.05(-0.94%)
Jun 21, 2018 5.350 5.350 5.210 5.300 7,652,400 -0.03(-0.56%)
Jun 20, 2018 5.130 5.360 5.100 5.330 9,776,187 +0.28(+5.54%)
Jun 19, 2018 5.170 5.030 5.050 9,732,275 -0.12(-2.32%)
Jun 18, 2018 4.850 5.240 4.850 5.170 16,644,793 +0.31(+6.38%)
Jun 15, 2018 4.890 4.860 4.860 12,776,126 -0.03(-0.61%)
Jun 14, 2018 4.910 4.940 4.860 4.890 3,523,701 -0.02(-0.41%)
Jun 13, 2018 4.910 4.930 4.860 4.910 4,442,845 +0.00(+0.00%)
Jun 12, 2018 4.950 4.950 4.900 4.910 4,051,524 -0.01(-0.20%)
Jun 11, 2018 4.950 4.970 4.880 4.920 7,489,057 +0.04(+0.82%)
Jun 08, 2018 4.940 4.950 4.820 4.880 5,283,598 -0.04(-0.81%)
Jun 07, 2018 4.860 4.940 4.850 4.920 6,702,025 +0.08(+1.65%)
Jun 06, 2018 4.850 4.840 4,301,829 +0.12(+2.54%)
Jun 05, 2018 4.730 4.830 4.680 4.720 6,521,874 -0.02(-0.42%)
Jun 04, 2018 4.800 4.870 4.740 4.740 4,156,400 -0.09(-1.86%)
Jun 01, 2018 4.880 4.940 4.800 4.830 7,116,550 -0.05(-1.02%)
May 31, 2018 4.900 4.970 4.700 4.880 19,244,524 +0.01(+0.21%)
May 30, 2018 4.670 4.890 4.660 4.870 17,030,086 +0.22(+4.73%)
May 29, 2018 4.540 4.650 4.440 4.650 9,267,240 +0.09(+1.97%)
May 28, 2018 4.500 4.580 4.460 4.560 6,612,674 +0.19(+4.35%)
May 25, 2018 4.300 4.370 4.290 4.370 4,729,282 +0.08(+1.86%)
May 24, 2018 4.240 4.310 4.230 4.290 5,657,519 +0.02(+0.47%)
May 23, 2018 4.240 4.270 4.200 4.270 4,327,941 +0.02(+0.47%)
May 22, 2018 4.260 4.310 4.240 4.250 5,444,224 -0.01(-0.23%)
May 18, 2018 4.260 4.260 4.260 0 +0.01(+0.24%)
May 17, 2018 4.280 4.320 4.220 4.250 5,569,096 -0.03(-0.70%)
May 16, 2018 4.250 4.280 4.240 4.280 3,935,018 +0.02(+0.47%)
May 15, 2018 4.170 4.270 4.165 4.260 6,442,461 +0.07(+1.67%)
May 14, 2018 4.130 4.190 4.100 4.190 4,153,070 +0.05(+1.21%)
May 11, 2018 4.180 4.205 4.130 4.140 4,579,412 -0.03(-0.72%)
May 10, 2018 4.190 4.240 4.170 4.170 4,349,083 -0.04(-0.95%)
May 09, 2018 4.200 4.230 4.170 4.210 4,225,171 +0.01(+0.24%)
May 08, 2018 4.260 4.280 4.170 4.200 6,344,557 -0.06(-1.41%)
May 07, 2018 4.130 4.340 4.120 4.260 13,948,154 +0.14(+3.40%)
May 04, 2018 4.020 4.150 4.010 4.120 11,802,693 +0.12(+3.00%)
May 03, 2018 4.010 4.050 3.900 4.000 16,205,217 +0.07(+1.78%)
May 02, 2018 3.880 3.960 3.860 3.930 12,930,735 +0.07(+1.81%)
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.