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 +0.96 (+1.23%)
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 (%)
Sep 29, 2017 2.300 2.320 2.280 2.310 146,620 +0.06(+2.67%)
Sep 28, 2017 2.100 2.290 2.100 2.250 240,971 +0.13(+6.13%)
Sep 27, 2017 2.170 2.120 542,604 -0.18(-7.83%)
Sep 26, 2017 2.070 2.430 2.070 2.300 332,071 +0.15(+6.98%)
Sep 25, 2017 2.190 2.230 2.060 2.150 469,690 -0.12(-5.29%)
Sep 22, 2017 2.360 2.360 2.250 2.270 154,272 -0.10(-4.22%)
Sep 21, 2017 2.410 2.410 2.370 2.370 47,052 -0.03(-1.25%)
Sep 20, 2017 2.420 2.420 2.400 2.400 28,242 -0.01(-0.41%)
Sep 19, 2017 2.410 2.440 2.410 2.410 36,190 +0.00(+0.00%)
Sep 18, 2017 2.410 2.440 2.410 2.410 88,160 -0.01(-0.41%)
Sep 15, 2017 2.420 2.470 2.420 2.420 18,500 -0.02(-0.82%)
Sep 14, 2017 2.410 2.460 2.410 2.440 9,526 +0.00(+0.00%)
Sep 13, 2017 2.470 2.470 2.430 2.440 16,800 -0.03(-1.21%)
Sep 12, 2017 2.450 2.480 2.420 2.470 36,560 +0.04(+1.65%)
Sep 11, 2017 2.400 2.440 2.400 2.430 48,430 +0.02(+0.83%)
Sep 08, 2017 2.480 2.480 2.390 2.410 26,058 -0.03(-1.23%)
Sep 07, 2017 2.400 2.460 2.400 2.440 15,156 -0.04(-1.61%)
Sep 06, 2017 2.360 2.480 2.360 2.480 53,508 +0.08(+3.33%)
Sep 05, 2017 2.450 2.480 2.400 2.400 60,643 -0.12(-4.76%)
Sep 01, 2017 2.540 2.540 2.510 2.520 23,015 -0.01(-0.40%)
Aug 31, 2017 2.460 2.540 2.460 2.530 51,990 +0.05(+2.02%)
Aug 30, 2017 2.450 2.490 2.450 2.480 135,842 -0.02(-0.80%)
Aug 29, 2017 2.510 2.540 2.500 2.500 55,378 -0.08(-3.10%)
Aug 28, 2017 2.510 2.580 2.500 2.580 120,580 +0.02(+0.78%)
Aug 25, 2017 2.580 2.620 2.560 2.560 30,710 -0.05(-1.92%)
Aug 24, 2017 2.620 2.640 2.600 2.610 154,624 -0.03(-1.14%)
Aug 23, 2017 2.610 2.650 2.610 2.640 92,287 +0.00(+0.00%)
Aug 22, 2017 2.640 2.650 2.620 2.640 13,860 -0.01(-0.38%)
Aug 21, 2017 2.680 2.680 2.650 2.650 18,050 -0.01(-0.38%)
Aug 18, 2017 2.560 2.670 2.560 2.660 139,136 +0.01(+0.38%)
Aug 17, 2017 2.650 2.670 2.640 2.650 19,260 +0.01(+0.38%)
Aug 16, 2017 2.660 2.680 2.640 2.640 38,142 -0.03(-1.12%)
Aug 15, 2017 2.600 2.690 2.600 2.670 76,648 +0.01(+0.38%)
Aug 14, 2017 2.610 2.670 2.610 2.660 77,035 +0.08(+3.10%)
Aug 11, 2017 2.570 2.600 2.550 2.580 27,506 +0.00(+0.00%)
Aug 10, 2017 2.600 2.620 2.580 2.580 35,046 -0.04(-1.53%)
Aug 09, 2017 2.630 2.660 2.610 2.620 19,581 -0.03(-1.13%)
Aug 08, 2017 2.620 2.660 2.610 2.650 70,090 +0.00(+0.00%)
Aug 04, 2017 2.590 2.650 2.590 2.650 63,031 +0.06(+2.32%)
Aug 03, 2017 2.670 2.670 2.590 2.590 45,196 -0.10(-3.72%)
Aug 02, 2017 2.580 2.700 2.580 2.690 279,598 +0.11(+4.26%)
Aug 01, 2017 2.540 2.580 2.500 2.580 46,707 +0.03(+1.18%)
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%)
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.