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

Bombardier Inc (TSX: BBD-A )

64.06 +2.34 (+3.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Sep 30, 2021 2.200 2.300 2.200 2.240 350,819 +0.10(+4.67%)
Sep 29, 2021 2.130 2.180 2.110 2.140 265,566 +0.04(+1.90%)
Sep 28, 2021 2.150 2.150 2.070 2.100 163,898 -0.04(-1.87%)
Sep 27, 2021 2.090 2.190 2.090 2.140 273,767 +0.06(+2.88%)
Sep 24, 2021 2.100 2.150 2.050 2.080 245,219 -0.01(-0.48%)
Sep 23, 2021 1.990 2.120 1.990 2.090 431,571 +0.09(+4.50%)
Sep 22, 2021 1.950 2.020 1.950 2.000 291,169 +0.07(+3.63%)
Sep 21, 2021 1.990 2.000 1.920 1.930 156,671 -0.07(-3.50%)
Sep 20, 2021 2.000 2.030 1.960 2.000 143,128 -0.07(-3.38%)
Sep 17, 2021 2.050 2.080 2.020 2.070 111,814 -0.01(-0.48%)
Sep 16, 2021 2.090 2.120 2.070 2.080 96,865 +0.00(+0.00%)
Sep 15, 2021 2.100 2.100 2.050 2.080 99,535 +0.02(+0.97%)
Sep 14, 2021 2.040 2.090 2.030 2.060 303,762 +0.03(+1.48%)
Sep 13, 2021 2.040 2.040 1.980 2.030 167,741 +0.03(+1.50%)
Sep 10, 2021 2.000 2.000 1.980 2.000 61,790 +0.01(+0.50%)
Sep 09, 2021 2.010 2.010 1.980 1.990 84,308 +0.01(+0.51%)
Sep 08, 2021 2.010 2.030 1.950 1.980 132,111 +0.00(+0.00%)
Sep 07, 2021 1.990 2.010 1.950 1.980 161,442 +0.00(+0.00%)
Sep 03, 2021 1.980 1.980 1.980 0 +0.01(+0.51%)
Sep 02, 2021 1.990 1.990 1.950 1.970 89,053 -0.01(-0.51%)
Sep 01, 2021 1.870 1.990 1.870 1.980 464,825 +0.10(+5.32%)
Aug 31, 2021 1.800 1.880 1.790 1.880 294,224 +0.09(+5.03%)
Aug 30, 2021 1.770 1.830 1.760 1.790 48,519 +0.01(+0.56%)
Aug 27, 2021 1.780 1.790 1.750 1.780 57,456 +0.04(+2.30%)
Aug 26, 2021 1.760 1.780 1.730 1.740 100,378 -0.06(-3.33%)
Aug 25, 2021 1.830 1.830 1.800 1.800 43,977 -0.02(-1.10%)
Aug 24, 2021 1.760 1.830 1.760 1.820 54,655 +0.04(+2.25%)
Aug 23, 2021 1.730 1.800 1.730 1.780 67,424 +0.03(+1.71%)
Aug 20, 2021 1.730 1.780 1.720 1.750 69,880 +0.02(+1.16%)
Aug 19, 2021 1.760 1.800 1.720 1.730 104,925 -0.08(-4.42%)
Aug 18, 2021 1.660 1.850 1.660 1.810 217,236 +0.09(+5.23%)
Aug 17, 2021 1.770 1.780 1.690 1.720 136,409 -0.07(-3.91%)
Aug 16, 2021 1.820 1.850 1.780 1.790 123,030 -0.07(-3.76%)
Aug 13, 2021 1.880 1.880 1.820 1.860 92,262 -0.02(-1.06%)
Aug 12, 2021 1.900 1.910 1.850 1.880 186,178 -0.02(-1.05%)
Aug 11, 2021 1.890 1.910 1.860 1.900 107,082 -0.04(-2.06%)
Aug 10, 2021 1.990 2.010 1.900 1.940 343,826 -0.07(-3.48%)
Aug 09, 2021 1.990 2.030 1.990 2.010 239,508 +0.01(+0.50%)
Aug 06, 2021 1.890 2.050 1.870 2.000 506,678 +0.14(+7.53%)
Aug 05, 2021 1.730 1.870 1.730 1.860 484,459 +0.14(+8.14%)
Aug 04, 2021 1.740 1.740 1.700 1.720 124,163 -0.02(-1.15%)
Aug 03, 2021 1.740 1.750 1.710 1.740 107,222 +0.00(+0.00%)
Jul 30, 2021 1.740 1.740 1.740 0 +0.03(+1.75%)
Jul 29, 2021 1.750 1.750 1.700 1.710 57,350 +0.00(+0.00%)
Jul 28, 2021 1.690 1.740 1.680 1.710 40,237 +0.03(+1.79%)
Jul 27, 2021 1.690 1.700 1.670 1.680 21,173 -0.03(-1.75%)
Jul 26, 2021 1.690 1.710 1.650 1.710 93,342 +0.01(+0.59%)
Jul 23, 2021 1.720 1.750 1.690 1.700 43,287 +0.00(+0.00%)
Jul 22, 2021 1.790 1.790 1.670 1.700 77,224 -0.04(-2.30%)
Jul 21, 2021 1.760 1.800 1.720 1.740 132,394 -0.01(-0.57%)
Jul 20, 2021 1.650 1.750 1.650 1.750 76,467 +0.06(+3.55%)
Jul 19, 2021 1.680 1.770 1.600 1.690 230,003 -0.01(-0.59%)
Jul 16, 2021 1.750 1.750 1.690 1.700 148,657 -0.05(-2.86%)
Jul 15, 2021 1.750 1.800 1.690 1.750 156,408 +0.09(+5.42%)
Jul 14, 2021 1.900 1.900 1.650 1.660 341,645 -0.16(-8.79%)
Jul 13, 2021 1.750 1.870 1.750 1.820 210,493 +0.07(+4.00%)
Jul 12, 2021 1.720 1.750 1.680 1.750 120,683 +0.06(+3.55%)
Jul 09, 2021 1.680 1.700 1.660 1.690 116,378 +0.04(+2.42%)
Jul 08, 2021 1.680 1.680 1.590 1.650 239,636 -0.03(-1.79%)
Jul 07, 2021 1.640 1.700 1.620 1.680 167,678 +0.08(+5.00%)
Jul 06, 2021 1.670 1.750 1.600 1.600 331,876 -0.06(-3.61%)
Jul 05, 2021 1.610 1.920 1.470 1.660 1,070,154 +0.06(+3.75%)
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.