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

Bombardier (TSX: BBD-B )

60.23 +3.23 (+5.67%)
Streaming Delayed Price Updated: 9:37 AM EDT, Apr 25, 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 (%)
Mar 31, 2016 1.310 1.340 1.300 1.320 5,332,964 +0.00(+0.00%)
Mar 30, 2016 1.320 1.340 1.310 1.320 3,511,359 +0.01(+0.76%)
Mar 29, 2016 1.340 1.340 1.310 1.310 3,044,899 -0.03(-2.24%)
Mar 28, 2016 1.350 1.360 1.310 1.340 4,372,824 +0.01(+0.75%)
Mar 24, 2016 1.330 1.330 1.330 0 +0.01(+0.76%)
Mar 23, 2016 1.300 1.350 1.270 1.320 13,361,369 -0.07(-5.04%)
Mar 22, 2016 1.400 1.430 1.380 1.390 8,267,434 +0.02(+1.46%)
Mar 21, 2016 1.320 1.380 1.310 1.370 15,099,137 +0.08(+6.20%)
Mar 18, 2016 1.250 1.300 1.240 1.290 33,303,658 +0.05(+4.03%)
Mar 17, 2016 1.170 1.240 1.160 1.240 11,080,878 +0.09(+7.83%)
Mar 16, 2016 1.130 1.170 1.130 1.150 2,689,431 +0.01(+0.88%)
Mar 15, 2016 1.160 1.160 1.130 1.140 4,543,454 -0.02(-1.72%)
Mar 14, 2016 1.160 1.170 1.150 1.160 3,602,194 +0.00(+0.00%)
Mar 11, 2016 1.170 1.170 1.150 1.160 1,872,874 +0.01(+0.87%)
Mar 10, 2016 1.180 1.180 1.150 1.150 3,785,191 +0.00(+0.00%)
Mar 09, 2016 1.160 1.180 1.130 1.150 6,414,916 +0.02(+1.77%)
Mar 08, 2016 1.240 1.250 1.100 1.130 9,419,665 -0.13(-10.32%)
Mar 07, 2016 1.270 1.280 1.240 1.260 9,184,119 -0.01(-0.79%)
Mar 04, 2016 1.280 1.300 1.260 1.270 8,598,022 +0.05(+4.10%)
Mar 03, 2016 1.140 1.240 1.140 1.220 11,601,976 +0.11(+9.91%)
Mar 02, 2016 1.080 1.120 1.070 1.110 4,435,431 +0.04(+3.74%)
Mar 01, 2016 1.060 1.095 1.060 1.070 4,543,814 +0.01(+0.94%)
Feb 29, 2016 1.040 1.110 1.040 1.060 10,261,660 +0.00(+0.00%)
Feb 26, 2016 1.000 1.070 0.9300 1.060 14,382,774 -0.02(-1.85%)
Feb 25, 2016 1.150 1.180 1.080 1.080 14,261,536 -0.10(-8.47%)
Feb 24, 2016 1.290 1.300 1.120 1.180 17,181,604 -0.12(-9.23%)
Feb 23, 2016 1.250 1.330 1.250 1.300 22,426,156 +0.06(+4.84%)
Feb 22, 2016 1.200 1.250 1.190 1.240 12,874,535 +0.10(+8.77%)
Feb 19, 2016 1.130 1.155 1.120 1.140 8,788,646 +0.02(+1.79%)
Feb 18, 2016 1.140 1.170 1.080 1.120 19,998,480 +0.03(+2.75%)
Feb 17, 2016 1.100 1.170 1.030 1.090 28,069,156 +0.19(+21.11%)
Feb 16, 2016 0.8700 0.9000 0.8500 0.9000 9,925,818 +0.09(+11.11%)
Feb 12, 2016 0.8100 0.8100 0.8100 0 +0.03(+3.85%)
Feb 11, 2016 0.7800 0.8100 0.7700 0.7800 6,873,910 +0.00(+0.00%)
Feb 10, 2016 0.8200 0.8500 0.7700 0.7800 8,415,008 -0.02(-2.50%)
Feb 09, 2016 0.7700 0.8000 0.7300 0.8000 9,403,374 +0.03(+3.90%)
Feb 08, 2016 0.8100 0.8200 0.7200 0.7700 12,791,612 -0.03(-3.75%)
Feb 05, 2016 0.8600 0.8700 0.8000 0.8000 14,460,983 -0.07(-8.05%)
Feb 04, 2016 0.8800 0.9000 0.8600 0.8700 12,576,678 -0.02(-2.25%)
Feb 03, 2016 0.9100 0.9100 0.8850 0.8900 6,605,872 -0.02(-2.20%)
Feb 02, 2016 0.9400 0.9500 0.8900 0.9100 9,729,338 -0.05(-5.21%)
Feb 01, 2016 0.9800 0.9900 0.9200 0.9600 9,400,973 -0.02(-2.04%)
Jan 29, 2016 0.9200 0.9800 0.8800 0.9800 14,015,152 +0.09(+10.11%)
Jan 28, 2016 0.9700 0.9800 0.8700 0.8900 26,947,060 -0.10(-10.10%)
Jan 27, 2016 1.020 1.030 0.9800 0.9900 12,732,799 -0.02(-1.98%)
Jan 26, 2016 1.030 1.060 1.000 1.010 7,772,553 -0.01(-0.98%)
Jan 25, 2016 1.110 1.110 1.000 1.020 10,445,889 -0.07(-6.42%)
Jan 22, 2016 1.130 1.140 1.060 1.090 8,854,967 +0.00(+0.00%)
Jan 21, 2016 1.180 1.190 1.090 1.090 16,726,486 -0.11(-9.17%)
Jan 20, 2016 1.190 1.220 1.150 1.200 5,634,655 +0.02(+1.69%)
Jan 19, 2016 1.180 1.280 1.150 1.180 11,260,677 +0.01(+0.85%)
Jan 18, 2016 1.110 1.170 1.100 1.170 2,387,715 +0.04(+3.54%)
Jan 15, 2016 1.120 1.140 1.090 1.130 4,939,540 -0.03(-2.59%)
Jan 14, 2016 1.160 1.180 1.110 1.160 4,559,608 -0.01(-0.85%)
Jan 13, 2016 1.220 1.220 1.150 1.170 8,267,299 -0.05(-4.10%)
Jan 12, 2016 1.240 1.270 1.210 1.220 3,649,017 -0.01(-0.81%)
Jan 11, 2016 1.250 1.260 1.210 1.230 3,984,832 -0.03(-2.38%)
Jan 08, 2016 1.300 1.310 1.250 1.260 3,596,848 -0.04(-3.08%)
Jan 07, 2016 1.270 1.320 1.210 1.300 9,115,000 +0.01(+0.78%)
Jan 06, 2016 1.300 1.310 1.260 1.290 5,300,609 -0.02(-1.53%)
Jan 05, 2016 1.350 1.360 1.305 1.310 3,144,231 -0.03(-2.24%)
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.