Skip to main content

Bombardier Inc (TSX: BBD-A )

58.06 -0.72 (-1.22%)
Streaming Delayed Price Updated: 3:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 65.36 0 +0.53(+0.82%)
Jun 29, 2023 64.75 64.83 64.39 64.83 665 -0.31(-0.48%)
Jun 28, 2023 64.12 65.27 63.65 65.14 7,568 +1.09(+1.70%)
Jun 27, 2023 61.51 64.05 60.66 64.05 4,082 +2.58(+4.20%)
Jun 26, 2023 59.96 61.60 59.41 61.47 3,456 +0.99(+1.64%)
Jun 23, 2023 64.06 64.06 60.48 60.48 1,677 -4.29(-6.62%)
Jun 22, 2023 64.34 65.49 63.57 64.77 2,826 -0.04(-0.06%)
Jun 21, 2023 64.82 65.46 64.39 64.81 2,318 -0.18(-0.28%)
Jun 20, 2023 65.50 65.80 64.16 64.99 3,049 -0.58(-0.88%)
Jun 19, 2023 65.00 65.73 65.00 65.57 400 +0.13(+0.20%)
Jun 16, 2023 67.49 67.50 65.23 65.44 3,285 -1.86(-2.76%)
Jun 15, 2023 67.99 67.99 66.00 67.30 3,278 +0.97(+1.46%)
Jun 14, 2023 64.35 66.85 64.35 66.33 4,283 +2.02(+3.14%)
Jun 13, 2023 62.80 64.52 62.80 64.31 4,641 +2.30(+3.71%)
Jun 12, 2023 60.20 62.62 60.16 62.01 3,974 +2.50(+4.20%)
Jun 09, 2023 59.79 61.06 59.49 59.51 3,876 +0.13(+0.22%)
Jun 08, 2023 59.00 59.93 58.57 59.38 1,424 +0.30(+0.51%)
Jun 07, 2023 59.43 60.04 58.57 59.08 5,931 -0.39(-0.66%)
Jun 06, 2023 56.58 60.26 56.58 59.47 6,725 +3.08(+5.46%)
Jun 05, 2023 58.23 58.23 55.93 56.39 3,689 -0.96(-1.67%)
Jun 02, 2023 56.58 57.40 55.23 57.35 2,758 +1.88(+3.39%)
Jun 01, 2023 53.91 55.64 53.91 55.47 2,587 +1.30(+2.40%)
May 31, 2023 54.74 54.74 53.19 54.17 2,226 -0.98(-1.78%)
May 30, 2023 55.96 56.11 54.93 55.15 2,574 -1.60(-2.82%)
May 29, 2023 56.75 56.75 56.00 56.75 2,847 +0.33(+0.58%)
May 26, 2023 57.00 57.34 56.42 56.42 1,924 -0.09(-0.16%)
May 25, 2023 56.39 56.95 55.50 56.51 2,199 -0.25(-0.44%)
May 24, 2023 57.50 57.50 56.25 56.76 4,541 -1.42(-2.44%)
May 23, 2023 59.56 59.69 57.84 58.18 2,691 -2.17(-3.60%)
May 19, 2023 60.35 0 +0.01(+0.02%)
May 18, 2023 60.00 60.64 58.79 60.34 8,701 +2.16(+3.71%)
May 17, 2023 56.78 58.50 56.78 58.18 3,896 +1.43(+2.52%)
May 16, 2023 55.91 57.06 55.91 56.75 3,089 +0.59(+1.05%)
May 15, 2023 55.15 56.88 55.15 56.16 2,461 +0.76(+1.37%)
May 12, 2023 56.00 56.35 55.24 55.40 3,249 -0.28(-0.50%)
May 11, 2023 55.80 56.06 55.44 55.68 2,375 +0.08(+0.14%)
May 10, 2023 56.53 56.87 55.60 55.60 3,444 -0.93(-1.65%)
May 09, 2023 57.10 57.65 56.53 56.53 1,516 -0.89(-1.55%)
May 08, 2023 59.19 59.44 56.70 57.42 8,794 -0.95(-1.63%)
May 05, 2023 56.98 58.58 56.98 58.37 3,571 +0.88(+1.53%)
May 04, 2023 59.15 60.35 56.80 57.49 3,459 -2.67(-4.44%)
May 03, 2023 59.07 61.38 59.07 60.16 3,085 +1.09(+1.85%)
May 02, 2023 60.42 60.45 58.22 59.07 4,468 -1.90(-3.12%)
May 01, 2023 59.17 62.12 59.17 60.97 3,566 +1.80(+3.04%)
Apr 28, 2023 61.27 61.46 59.00 59.17 3,144 -3.41(-5.45%)
Apr 27, 2023 67.91 67.91 59.25 62.58 12,515 -2.03(-3.14%)
Apr 26, 2023 67.00 67.77 64.50 64.61 4,983 -2.82(-4.18%)
Apr 25, 2023 67.77 67.78 66.70 67.43 3,639 -0.69(-1.01%)
Apr 24, 2023 68.01 70.39 67.87 68.12 7,677 -1.57(-2.25%)
Apr 21, 2023 68.95 69.69 68.22 69.69 1,401 +1.03(+1.50%)
Apr 20, 2023 69.07 69.07 68.32 68.66 1,677 -1.28(-1.83%)
Apr 19, 2023 69.80 71.20 69.79 69.94 3,875 -0.06(-0.09%)
Apr 18, 2023 69.50 70.29 69.50 70.00 3,864 +0.69(+1.00%)
Apr 17, 2023 68.60 69.50 68.27 69.31 3,030 +0.97(+1.42%)
Apr 14, 2023 69.83 72.25 67.91 68.34 7,633 -2.20(-3.12%)
Apr 13, 2023 66.58 71.09 66.50 70.54 8,172 +3.83(+5.74%)
Apr 12, 2023 70.00 70.00 66.70 66.71 6,517 -3.96(-5.60%)
Apr 11, 2023 70.05 71.61 69.71 70.67 2,069 +1.01(+1.45%)
Apr 10, 2023 68.75 70.16 68.75 69.66 2,207 +0.91(+1.32%)
Apr 06, 2023 68.75 0 +1.18(+1.75%)
Apr 05, 2023 70.49 70.49 67.15 67.57 6,657 -2.47(-3.53%)
Apr 04, 2023 72.48 72.76 69.78 70.04 7,444 -1.60(-2.23%)
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.