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

Bombardier Inc (TSX: BBD-A )

71.75 +0.41 (+0.57%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 (%)
Oct 31, 2017 2.770 2.810 2.750 2.750 79,615 -0.03(-1.08%)
Oct 30, 2017 2.800 2.810 2.780 2.780 63,119 -0.01(-0.36%)
Oct 27, 2017 2.790 2.820 2.790 2.790 73,991 -0.03(-1.06%)
Oct 26, 2017 2.710 2.840 2.710 2.820 71,453 +0.06(+2.17%)
Oct 25, 2017 2.870 2.890 2.740 2.760 171,316 -0.15(-5.15%)
Oct 24, 2017 2.840 2.960 2.830 2.910 456,745 +0.06(+2.11%)
Oct 23, 2017 2.880 2.880 2.840 2.850 144,707 +0.00(+0.00%)
Oct 20, 2017 2.800 2.880 2.800 2.850 162,411 +0.05(+1.79%)
Oct 19, 2017 2.720 2.800 2.680 2.800 209,445 +0.06(+2.19%)
Oct 18, 2017 2.760 2.800 2.630 2.740 457,092 +0.00(+0.00%)
Oct 17, 2017 2.890 2.970 2.700 2.740 998,147 +0.37(+15.61%)
Oct 16, 2017 2.340 2.390 2.340 2.370 69,562 +0.03(+1.28%)
Oct 13, 2017 2.320 2.370 2.320 2.340 30,400 +0.01(+0.43%)
Oct 12, 2017 2.350 2.380 2.330 2.330 45,406 -0.04(-1.69%)
Oct 11, 2017 2.280 2.380 2.270 2.370 186,856 +0.10(+4.41%)
Oct 10, 2017 2.210 2.270 2.210 2.270 57,477 +0.03(+1.34%)
Oct 06, 2017 2.210 2.250 2.210 2.240 28,645 +0.00(+0.00%)
Oct 05, 2017 2.220 2.270 2.220 2.240 43,352 -0.01(-0.44%)
Oct 04, 2017 2.190 2.270 2.190 2.250 35,806 +0.02(+0.90%)
Oct 03, 2017 2.170 2.240 2.170 2.230 86,591 +0.02(+0.90%)
Oct 02, 2017 2.280 2.280 2.200 2.210 118,709 -0.10(-4.33%)
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%)
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.