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

Bombardier (TSX: BBD-B )

73.81 +0.25 (+0.34%)
Streaming Delayed Price Updated: 3:23 PM EDT, May 7, 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 (%)
Aug 31, 2023 55.86 56.17 54.30 55.12 245,878 -0.75(-1.34%)
Aug 30, 2023 55.68 57.37 55.68 55.87 353,070 -0.09(-0.16%)
Aug 29, 2023 54.20 56.15 54.20 55.96 462,487 +1.60(+2.94%)
Aug 28, 2023 53.96 55.02 53.51 54.36 333,594 +1.52(+2.88%)
Aug 25, 2023 52.61 54.02 52.55 52.84 358,312 +0.38(+0.72%)
Aug 24, 2023 53.45 54.29 52.40 52.46 208,248 -1.16(-2.16%)
Aug 23, 2023 52.29 55.12 52.27 53.62 339,979 +1.30(+2.48%)
Aug 22, 2023 52.08 52.57 51.32 52.32 218,661 +0.18(+0.35%)
Aug 21, 2023 52.12 53.76 51.93 52.14 233,637 -0.07(-0.13%)
Aug 18, 2023 50.95 52.90 50.37 52.21 592,227 +0.47(+0.91%)
Aug 17, 2023 55.53 55.62 51.72 51.74 638,453 -3.69(-6.66%)
Aug 16, 2023 54.77 55.45 54.61 55.43 186,542 +0.81(+1.48%)
Aug 15, 2023 56.43 57.14 54.23 54.62 516,376 -2.08(-3.67%)
Aug 14, 2023 55.03 56.94 54.95 56.70 326,064 +1.45(+2.62%)
Aug 11, 2023 55.34 56.44 55.01 55.25 299,093 -0.21(-0.38%)
Aug 10, 2023 54.58 55.64 54.44 55.46 395,612 +0.88(+1.61%)
Aug 09, 2023 55.39 55.92 54.08 54.58 405,130 -0.80(-1.44%)
Aug 08, 2023 57.32 59.13 54.70 55.38 1,364,307 -1.90(-3.32%)
Aug 04, 2023 57.28 0 -4.51(-7.30%)
Aug 03, 2023 68.79 68.79 59.18 61.79 1,848,411 -5.73(-8.49%)
Aug 02, 2023 66.39 67.67 65.40 67.52 539,403 +0.50(+0.75%)
Aug 01, 2023 65.51 67.40 65.49 67.02 575,757 +1.02(+1.55%)
Jul 31, 2023 64.00 66.08 63.76 66.00 485,239 +1.85(+2.88%)
Jul 28, 2023 62.52 64.43 61.55 64.15 475,254 +1.65(+2.64%)
Jul 27, 2023 62.93 64.64 61.85 62.50 693,455 -0.16(-0.26%)
Jul 26, 2023 60.55 62.82 58.59 62.66 836,959 +1.76(+2.89%)
Jul 25, 2023 58.03 61.61 57.96 60.90 490,931 +2.91(+5.02%)
Jul 24, 2023 58.50 59.00 57.70 57.99 319,336 -0.53(-0.91%)
Jul 21, 2023 58.54 59.60 58.06 58.52 215,377 +0.80(+1.39%)
Jul 20, 2023 60.00 60.50 57.25 57.72 374,207 -2.06(-3.45%)
Jul 19, 2023 58.55 60.15 58.55 59.78 355,816 +1.31(+2.24%)
Jul 18, 2023 58.15 59.00 58.03 58.47 304,845 +0.32(+0.55%)
Jul 17, 2023 57.45 59.78 57.44 58.15 386,277 +0.33(+0.57%)
Jul 14, 2023 60.71 61.00 57.35 57.82 638,939 -3.00(-4.93%)
Jul 13, 2023 61.10 61.16 60.14 60.82 251,600 -0.05(-0.08%)
Jul 12, 2023 61.28 61.31 60.12 60.87 243,449 +0.13(+0.21%)
Jul 11, 2023 60.44 61.29 60.30 60.74 321,030 +0.52(+0.86%)
Jul 10, 2023 61.44 61.68 60.09 60.22 391,585 -1.21(-1.97%)
Jul 07, 2023 62.16 63.65 61.16 61.43 335,161 -1.55(-2.46%)
Jul 06, 2023 62.55 63.27 61.37 62.98 400,583 -0.07(-0.11%)
Jul 05, 2023 63.00 63.56 62.53 63.05 195,339 -0.75(-1.18%)
Jul 04, 2023 64.91 64.91 63.32 63.80 210,438 -1.51(-2.31%)
Jun 30, 2023 65.31 0 +0.99(+1.54%)
Jun 29, 2023 64.99 65.55 63.87 64.32 223,995 -0.77(-1.18%)
Jun 28, 2023 63.89 65.59 63.22 65.09 341,110 +1.06(+1.66%)
Jun 27, 2023 61.11 64.05 60.93 64.03 450,935 +2.92(+4.78%)
Jun 26, 2023 59.67 61.60 59.21 61.11 443,137 +0.70(+1.16%)
Jun 23, 2023 63.95 63.97 60.37 60.41 705,898 -4.34(-6.70%)
Jun 22, 2023 64.33 65.80 63.40 64.75 341,195 -0.01(-0.02%)
Jun 21, 2023 64.75 65.38 63.37 64.76 299,462 -0.10(-0.15%)
Jun 20, 2023 65.30 65.71 63.12 64.86 304,438 -0.69(-1.05%)
Jun 19, 2023 64.77 65.85 64.51 65.55 101,287 +0.08(+0.12%)
Jun 16, 2023 66.71 67.58 65.11 65.47 537,772 -1.53(-2.28%)
Jun 15, 2023 66.50 67.18 65.68 67.00 394,711 +9.94(+17.42%)
May 08, 2023 57.95 59.24 56.10 57.06 522,931 -0.72(-1.25%)
May 05, 2023 57.15 58.47 56.85 57.78 894,551 +1.33(+2.36%)
May 04, 2023 59.57 60.19 56.35 56.45 738,368 -3.63(-6.04%)
May 03, 2023 58.90 61.10 58.45 60.08 583,710 +1.86(+3.19%)
May 02, 2023 60.00 60.46 58.08 58.22 592,388 -1.82(-3.03%)
May 01, 2023 59.05 62.00 59.05 60.04 873,197 +1.52(+2.60%)
Apr 28, 2023 61.38 61.76 58.32 58.52 957,228 -2.86(-4.66%)
Apr 27, 2023 66.00 66.09 58.58 61.38 1,563,924 -3.16(-4.90%)
Apr 26, 2023 68.00 68.00 64.09 64.54 677,687 -2.87(-4.26%)
Apr 25, 2023 67.64 67.65 66.36 67.41 307,556 -0.42(-0.62%)
Apr 24, 2023 69.16 70.17 67.64 67.83 348,482 -1.48(-2.14%)
Apr 21, 2023 68.45 69.60 67.81 69.31 400,528 +0.94(+1.37%)
Apr 20, 2023 69.73 69.79 68.15 68.37 318,151 -1.35(-1.94%)
Apr 19, 2023 69.88 71.11 69.43 69.72 317,201 -0.16(-0.23%)
Apr 18, 2023 69.06 70.35 68.43 69.88 389,128 +1.10(+1.60%)
Apr 17, 2023 68.40 69.76 67.85 68.78 596,915 +0.48(+0.70%)
Apr 14, 2023 70.00 72.29 67.56 68.30 640,432 -2.29(-3.24%)
Apr 13, 2023 66.61 70.98 66.61 70.59 647,895 +4.02(+6.04%)
Apr 12, 2023 70.02 70.69 66.12 66.57 777,004 -4.11(-5.81%)
Apr 11, 2023 69.99 71.71 69.52 70.68 248,380 +1.15(+1.65%)
Apr 10, 2023 68.29 70.10 68.16 69.53 222,153 +0.94(+1.37%)
Apr 06, 2023 68.59 0 +1.30(+1.93%)
Apr 05, 2023 70.22 70.93 66.66 67.29 576,996 -2.69(-3.84%)
Apr 04, 2023 71.14 72.50 69.30 69.98 506,654 -1.61(-2.25%)
Apr 03, 2023 73.19 74.43 71.44 71.59 503,733 -2.19(-2.97%)
Mar 31, 2023 71.00 73.87 71.00 73.78 825,302 +2.53(+3.55%)
Mar 30, 2023 70.10 71.25 68.85 71.25 641,313 +1.55(+2.22%)
Mar 29, 2023 68.30 70.30 68.30 69.70 647,924 +1.65(+2.42%)
Mar 28, 2023 66.21 68.20 66.03 68.05 668,829 +1.83(+2.76%)
Mar 27, 2023 66.63 67.29 64.90 66.22 520,614 +1.41(+2.18%)
Mar 24, 2023 62.75 65.59 62.50 64.81 615,532 +1.25(+1.97%)
Mar 23, 2023 64.82 67.50 62.51 63.56 1,268,755 +1.74(+2.81%)
Mar 22, 2023 59.51 62.37 59.17 61.82 706,109 +2.32(+3.90%)
Mar 21, 2023 58.38 60.13 58.38 59.50 489,831 +2.13(+3.71%)
Mar 20, 2023 59.72 59.87 55.14 57.37 675,081 -2.50(-4.18%)
Mar 17, 2023 62.00 62.54 58.50 59.87 923,796 -2.09(-3.37%)
Mar 16, 2023 58.61 62.87 58.32 61.96 612,047 +2.75(+4.64%)
Mar 15, 2023 62.45 62.50 57.02 59.21 776,037 -3.81(-6.05%)
Mar 14, 2023 60.27 64.20 60.27 63.02 581,405 +2.85(+4.74%)
Mar 13, 2023 64.50 64.50 60.01 60.17 1,166,276 -5.91(-8.94%)
Mar 10, 2023 67.84 67.99 65.49 66.08 753,728 -2.12(-3.11%)
Mar 09, 2023 69.75 70.04 68.15 68.20 347,564 -1.37(-1.97%)
Mar 08, 2023 69.49 70.99 68.90 69.57 566,945 +0.07(+0.10%)
Mar 07, 2023 68.26 70.37 67.92 69.50 496,599 +1.22(+1.79%)
Mar 06, 2023 69.29 69.43 67.60 68.28 380,943 -0.78(-1.13%)
Mar 03, 2023 69.00 70.29 68.96 69.06 715,467 +0.00(+0.00%)
Mar 02, 2023 67.35 69.35 66.85 69.06 574,319 +1.30(+1.92%)
Mar 01, 2023 68.00 68.16 66.71 67.76 515,301 -0.33(-0.48%)
Feb 28, 2023 65.78 68.25 65.75 68.09 569,842 +2.22(+3.37%)
Feb 27, 2023 66.00 67.25 65.50 65.87 438,450 -0.22(-0.33%)
Feb 24, 2023 64.50 66.18 63.30 66.09 469,986 +0.39(+0.59%)
Feb 23, 2023 66.36 68.40 64.25 65.70 604,916 +0.50(+0.77%)
Feb 22, 2023 63.52 67.11 63.48 65.20 939,100 +1.58(+2.48%)
Feb 21, 2023 63.15 64.38 61.99 63.62 619,353 -0.55(-0.86%)
Feb 17, 2023 64.17 0 +2.13(+3.43%)
Feb 16, 2023 60.00 63.34 60.00 62.04 806,574 +1.95(+3.25%)
Feb 15, 2023 58.37 60.64 57.81 60.09 566,675 +1.68(+2.88%)
Feb 14, 2023 58.94 59.94 57.40 58.41 442,587 -0.97(-1.63%)
Feb 13, 2023 59.54 60.80 57.59 59.38 685,869 -0.42(-0.70%)
Feb 10, 2023 62.00 62.00 55.11 59.80 1,037,578 -0.27(-0.45%)
Feb 09, 2023 69.00 69.10 59.54 60.07 1,267,431 -8.01(-11.77%)
Feb 08, 2023 66.25 68.15 66.25 68.08 553,439 +1.57(+2.36%)
Feb 07, 2023 65.83 66.82 65.50 66.51 350,787 +0.62(+0.94%)
Feb 06, 2023 64.71 66.00 64.36 65.89 232,987 +0.89(+1.37%)
Feb 03, 2023 65.46 66.66 64.60 65.00 426,384 -0.58(-0.88%)
Feb 02, 2023 65.50 66.98 65.21 65.58 515,162 +0.34(+0.52%)
Feb 01, 2023 64.34 65.48 63.57 65.24 395,796 +0.97(+1.51%)
Jan 31, 2023 62.33 64.83 62.33 64.27 560,359 +1.53(+2.44%)
Jan 30, 2023 62.40 63.66 62.29 62.74 386,134 -0.48(-0.76%)
Jan 27, 2023 63.30 64.20 62.64 63.22 257,637 -0.37(-0.58%)
Jan 26, 2023 63.95 64.74 62.92 63.59 352,918 +0.09(+0.14%)
Jan 25, 2023 61.26 63.85 60.81 63.50 354,176 +1.30(+2.09%)
Jan 24, 2023 61.10 62.76 60.61 62.20 308,602 +0.25(+0.40%)
Jan 23, 2023 61.00 61.96 60.07 61.95 374,113 -0.32(-0.51%)
Jan 20, 2023 62.08 62.83 61.10 62.27 302,889 +0.41(+0.66%)
Jan 19, 2023 63.30 63.96 61.84 61.86 367,547 -1.73(-2.72%)
Jan 18, 2023 63.30 64.90 63.30 63.59 728,969 +1.30(+2.09%)
Jan 17, 2023 58.00 62.50 57.99 62.29 1,152,538 +5.38(+9.45%)
Jan 16, 2023 57.51 58.50 56.91 56.91 259,395 -0.97(-1.68%)
Jan 13, 2023 55.85 58.27 55.85 57.88 630,576 +1.33(+2.35%)
Jan 12, 2023 55.37 56.88 55.25 56.55 548,057 +1.42(+2.58%)
Jan 11, 2023 56.25 56.40 54.26 55.13 432,767 -1.10(-1.96%)
Jan 10, 2023 55.68 56.25 54.43 56.23 430,645 +0.32(+0.57%)
Jan 09, 2023 55.12 56.66 54.73 55.91 537,436 +0.92(+1.67%)
Jan 06, 2023 56.12 56.31 54.63 54.99 422,741 -1.25(-2.22%)
Jan 05, 2023 54.50 56.41 54.10 56.24 612,864 +1.53(+2.80%)
Jan 04, 2023 53.30 54.82 52.95 54.71 598,157 +1.87(+3.54%)
Jan 03, 2023 52.18 53.30 51.40 52.84 381,556 +0.57(+1.09%)
Dec 30, 2022 52.27 0 -0.17(-0.32%)
Dec 29, 2022 50.38 53.20 50.38 52.44 413,638 +1.69(+3.33%)
Dec 28, 2022 50.98 51.80 50.06 50.75 405,186 -1.35(-2.59%)
Dec 23, 2022 52.10 0 -1.10(-2.07%)
Dec 22, 2022 53.54 54.00 52.15 53.20 323,607 -0.95(-1.75%)
Dec 21, 2022 53.79 54.47 53.26 54.15 260,257 +0.77(+1.44%)
Dec 20, 2022 53.20 53.81 52.02 53.38 464,725 -0.04(-0.07%)
Dec 19, 2022 54.33 54.50 53.33 53.42 333,982 -1.13(-2.07%)
Dec 16, 2022 53.67 55.07 53.27 54.55 962,677 +0.78(+1.45%)
Dec 15, 2022 54.08 54.58 53.22 53.77 481,671 -0.81(-1.48%)
Dec 14, 2022 54.75 54.85 54.08 54.58 492,457 +0.09(+0.17%)
Dec 13, 2022 55.21 55.50 53.03 54.49 695,428 -0.27(-0.49%)
Dec 12, 2022 52.40 54.93 52.34 54.76 935,754 +2.02(+3.83%)
Dec 09, 2022 51.25 52.95 50.62 52.74 1,899,528 +1.46(+2.85%)
Dec 08, 2022 51.75 52.78 50.40 51.28 537,200 +0.00(+0.00%)
Dec 07, 2022 50.27 51.83 48.43 51.28 698,069 +0.44(+0.87%)
Dec 06, 2022 51.92 52.32 50.34 50.84 614,923 -0.93(-1.80%)
Dec 05, 2022 51.99 52.38 50.67 51.77 498,998 -0.10(-0.19%)
Dec 02, 2022 50.50 53.02 50.50 51.87 725,366 +0.59(+1.15%)
Dec 01, 2022 47.57 51.88 47.39 51.28 1,182,653 +3.89(+8.21%)
Nov 30, 2022 46.96 47.50 46.30 47.39 494,166 +0.49(+1.04%)
Nov 29, 2022 47.14 47.87 46.52 46.90 603,469 -0.14(-0.30%)
Nov 28, 2022 44.27 47.46 43.96 47.04 1,124,668 +3.07(+6.98%)
Nov 25, 2022 43.80 44.17 43.35 43.97 179,792 +0.00(+0.00%)
Nov 24, 2022 44.10 44.49 43.79 43.97 145,546 -0.10(-0.23%)
Nov 23, 2022 43.29 44.29 43.02 44.07 476,018 +0.76(+1.75%)
Nov 22, 2022 43.25 43.72 42.64 43.31 402,237 +0.14(+0.32%)
Nov 21, 2022 42.35 43.51 42.10 43.17 544,947 +0.43(+1.01%)
Nov 18, 2022 43.00 43.45 42.56 42.74 408,868 -0.07(-0.16%)
Nov 17, 2022 42.26 42.89 41.86 42.81 351,988 +0.35(+0.82%)
Nov 16, 2022 42.02 43.46 41.94 42.46 557,033 +0.44(+1.05%)
Nov 15, 2022 41.21 43.35 41.21 42.02 548,830 +0.88(+2.14%)
Nov 14, 2022 43.20 43.35 40.58 41.14 634,037 -1.78(-4.15%)
Nov 11, 2022 42.20 43.65 41.73 42.92 813,371 +1.28(+3.07%)
Nov 10, 2022 42.80 43.40 41.51 41.64 413,539 -0.01(-0.02%)
Nov 09, 2022 41.95 43.38 41.34 41.65 567,948 -0.59(-1.40%)
Nov 08, 2022 42.05 42.74 40.98 42.24 500,140 +0.19(+0.45%)
Nov 07, 2022 41.05 42.24 39.27 42.05 708,032 +1.45(+3.57%)
Nov 04, 2022 42.00 42.54 39.58 40.60 664,292 -1.15(-2.75%)
Nov 03, 2022 37.50 42.00 37.05 41.75 993,779 +2.58(+6.59%)
Nov 02, 2022 41.61 39.17 585,073 -2.12(-5.13%)
Nov 01, 2022 40.50 41.57 40.46 41.29 475,378 +1.28(+3.20%)
Oct 31, 2022 39.23 40.35 39.05 40.01 486,212 +0.96(+2.46%)
Oct 28, 2022 37.68 39.39 37.18 39.05 458,673 +1.35(+3.58%)
Oct 27, 2022 37.69 38.80 37.50 37.70 383,091 +0.30(+0.80%)
Oct 26, 2022 37.00 38.93 37.00 37.40 565,868 +0.15(+0.40%)
Oct 25, 2022 35.04 37.62 35.04 37.25 615,972 +1.75(+4.93%)
Oct 24, 2022 34.80 35.88 34.33 35.50 678,135 +0.70(+2.01%)
Oct 21, 2022 32.81 34.91 32.71 34.80 573,884 +1.69(+5.10%)
Oct 20, 2022 31.62 33.70 31.62 33.11 513,231 +1.27(+3.99%)
Oct 19, 2022 31.97 32.30 31.04 31.84 276,657 -0.13(-0.41%)
Oct 18, 2022 30.65 32.26 30.65 31.97 609,866 +1.87(+6.21%)
Oct 17, 2022 28.49 30.20 28.49 30.10 392,945 +1.90(+6.74%)
Oct 14, 2022 29.26 29.48 28.04 28.20 215,144 -0.68(-2.35%)
Oct 13, 2022 27.40 29.18 27.33 28.88 352,257 +0.53(+1.87%)
Oct 12, 2022 28.20 28.58 27.02 28.35 337,948 +0.12(+0.43%)
Oct 11, 2022 27.50 28.81 27.46 28.23 319,830 +0.28(+1.00%)
Oct 07, 2022 27.95 0 -0.28(-0.99%)
Oct 06, 2022 28.21 29.27 27.98 28.23 276,741 -0.08(-0.28%)
Oct 05, 2022 27.96 28.45 27.60 28.31 262,795 -0.35(-1.22%)
Oct 04, 2022 27.00 28.75 26.87 28.66 437,278 +2.69(+10.36%)
Oct 03, 2022 24.91 26.57 24.39 25.97 425,122 +1.24(+5.01%)
Sep 30, 2022 25.00 26.05 24.45 24.73 385,569 -0.89(-3.47%)
Sep 29, 2022 26.65 26.75 25.38 25.62 368,208 -1.24(-4.62%)
Sep 28, 2022 26.44 27.30 25.77 26.86 428,506 +0.37(+1.40%)
Sep 27, 2022 27.75 28.29 26.19 26.49 346,227 -0.81(-2.97%)
Sep 26, 2022 25.93 27.64 25.45 27.30 466,186 +0.93(+3.53%)
Sep 23, 2022 29.71 29.90 26.20 26.37 669,864 -4.29(-13.99%)
Sep 22, 2022 31.95 31.95 29.97 30.66 351,511 -1.01(-3.19%)
Sep 21, 2022 31.79 32.40 31.21 31.67 334,873 +0.04(+0.13%)
Sep 20, 2022 31.97 32.17 31.40 31.63 282,290 -0.70(-2.17%)
Sep 19, 2022 32.00 32.62 31.71 32.33 278,401 +0.17(+0.53%)
Sep 16, 2022 32.99 33.24 32.09 32.16 655,681 -1.49(-4.43%)
Sep 15, 2022 33.93 35.09 33.38 33.65 431,206 -0.50(-1.46%)
Sep 14, 2022 33.24 34.23 32.65 34.15 407,866 +1.01(+3.05%)
Sep 13, 2022 33.44 34.08 32.66 33.14 346,583 -0.93(-2.73%)
Sep 12, 2022 34.19 34.95 33.74 34.07 463,000 -0.11(-0.32%)
Sep 09, 2022 32.98 34.39 32.97 34.18 475,431 +1.37(+4.18%)
Sep 08, 2022 31.43 33.10 31.31 32.81 403,136 +0.64(+1.99%)
Sep 07, 2022 30.61 32.29 30.61 32.17 303,829 +1.37(+4.45%)
Sep 06, 2022 30.78 31.37 30.11 30.80 338,047 -0.05(-0.16%)
Sep 02, 2022 30.85 0 -0.91(-2.87%)
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.