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

Bombardier (TSX: BBD-B )

71.21 +1.41 (+2.02%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 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 (%)
Nov 30, 2018 2.190 2.300 2.180 2.220 12,845,284 +0.05(+2.30%)
Nov 29, 2018 2.110 2.220 2.030 2.170 13,129,127 +0.04(+1.88%)
Nov 28, 2018 2.260 2.270 2.100 2.130 10,940,315 -0.12(-5.33%)
Nov 27, 2018 2.150 2.280 2.150 2.250 9,959,691 +0.01(+0.45%)
Nov 26, 2018 2.460 2.460 2.200 2.240 27,104,192 -0.16(-6.67%)
Nov 23, 2018 2.570 2.570 2.260 2.400 19,003,342 -0.10(-4.00%)
Nov 22, 2018 2.250 2.510 2.230 2.500 15,974,552 +0.24(+10.62%)
Nov 21, 2018 2.250 2.330 2.200 2.260 28,002,860 +0.13(+6.10%)
Nov 20, 2018 2.130 2.180 1.970 2.130 29,901,032 +0.06(+2.90%)
Nov 19, 2018 1.940 2.150 1.820 2.070 44,500,680 +0.40(+23.95%)
Nov 16, 2018 2.010 2.050 1.590 1.670 72,892,512 -0.42(-20.10%)
Nov 15, 2018 2.200 2.210 1.970 2.090 29,243,444 -0.11(-5.00%)
Nov 14, 2018 2.270 2.330 2.020 2.200 21,254,628 -0.05(-2.22%)
Nov 13, 2018 2.520 2.570 2.240 2.250 34,739,368 -0.25(-10.00%)
Nov 12, 2018 2.750 2.770 2.460 2.500 22,579,020 -0.15(-5.66%)
Nov 09, 2018 2.500 2.740 2.480 2.650 18,819,968 +0.24(+9.96%)
Nov 08, 2018 3.120 3.140 2.340 2.410 53,648,392 -0.78(-24.45%)
Nov 07, 2018 3.170 3.210 3.050 3.190 11,177,909 +0.08(+2.57%)
Nov 06, 2018 3.300 3.320 3.080 3.110 10,123,257 -0.15(-4.60%)
Nov 05, 2018 3.310 3.320 3.230 3.260 13,316,230 -0.02(-0.61%)
Nov 02, 2018 3.330 3.380 3.210 3.280 7,997,819 -0.03(-0.91%)
Nov 01, 2018 3.200 3.320 3.110 3.310 8,026,917 +0.12(+3.76%)
Oct 31, 2018 3.250 3.330 3.160 3.190 8,944,103 +0.02(+0.63%)
Oct 30, 2018 3.130 3.200 3.070 3.170 6,200,378 +0.05(+1.60%)
Oct 29, 2018 3.110 3.250 3.060 3.120 9,863,125 +0.03(+0.97%)
Oct 26, 2018 3.280 3.320 3.070 3.090 12,063,996 -0.22(-6.65%)
Oct 25, 2018 3.230 3.340 3.210 3.310 8,590,606 +0.11(+3.44%)
Oct 24, 2018 3.450 3.540 3.120 3.200 21,968,330 -0.30(-8.57%)
Oct 23, 2018 3.520 3.630 3.440 3.500 9,024,164 -0.23(-6.17%)
Oct 22, 2018 3.650 3.760 3.530 3.730 12,447,159 +0.09(+2.47%)
Oct 19, 2018 3.760 3.840 3.630 3.640 7,284,946 -0.07(-1.89%)
Oct 18, 2018 3.900 3.910 3.660 3.710 12,976,460 -0.22(-5.60%)
Oct 17, 2018 4.000 4.000 3.870 3.930 5,433,114 -0.09(-2.24%)
Oct 16, 2018 4.000 4.020 3.910 4.020 6,206,153 +0.03(+0.75%)
Oct 15, 2018 4.050 4.050 3.900 3.990 8,568,073 -0.02(-0.50%)
Oct 12, 2018 3.860 4.040 3.850 4.010 9,527,692 +0.19(+4.97%)
Oct 11, 2018 3.760 3.980 3.700 3.820 17,000,892 -0.13(-3.29%)
Oct 10, 2018 4.160 4.220 3.830 3.950 19,602,762 -0.26(-6.18%)
Oct 09, 2018 4.250 4.260 4.160 4.210 6,987,934 -0.06(-1.41%)
Oct 05, 2018 4.270 4.270 4.270 0 -0.01(-0.23%)
Oct 04, 2018 4.540 4.540 4.250 4.280 8,913,657 -0.27(-5.93%)
Oct 03, 2018 4.570 4.680 4.530 4.550 3,352,052 -0.03(-0.66%)
Oct 02, 2018 4.640 4.700 4.560 4.580 4,569,992 -0.09(-1.93%)
Oct 01, 2018 4.600 4.710 4.570 4.670 4,619,714 +0.07(+1.52%)
Sep 28, 2018 4.600 4.620 4.480 4.600 4,611,517 +0.05(+1.10%)
Sep 27, 2018 4.450 4.620 4.440 4.550 5,150,067 +0.12(+2.71%)
Sep 26, 2018 4.410 4.510 4.400 4.430 3,117,922 -0.01(-0.23%)
Sep 25, 2018 4.530 4.590 4.400 4.440 4,908,629 -0.09(-1.99%)
Sep 24, 2018 4.660 4.670 4.530 4.530 2,502,839 -0.09(-1.95%)
Sep 21, 2018 4.730 4.790 4.580 4.620 7,198,603 -0.10(-2.12%)
Sep 20, 2018 4.600 4.740 4.600 4.720 4,633,733 +0.12(+2.61%)
Sep 19, 2018 4.520 4.610 4.500 4.600 8,572,653 +0.08(+1.77%)
Sep 18, 2018 4.540 4.580 4.510 4.520 4,980,835 -0.05(-1.09%)
Sep 17, 2018 4.540 4.650 4.540 4.570 6,292,786 -0.07(-1.51%)
Sep 14, 2018 4.580 4.670 4.500 4.640 5,257,404 +0.04(+0.87%)
Sep 13, 2018 4.630 4.640 4.520 4.600 5,722,119 -0.01(-0.22%)
Sep 12, 2018 4.620 4.660 4.600 4.610 3,492,850 -0.04(-0.86%)
Sep 11, 2018 4.650 4.710 4.600 4.650 4,937,914 -0.04(-0.85%)
Sep 10, 2018 4.570 4.710 4.550 4.690 7,628,329 +0.14(+3.08%)
Sep 07, 2018 4.350 4.550 4.310 4.550 8,502,808 +0.26(+6.06%)
Sep 06, 2018 4.120 4.360 4.120 4.290 6,636,628 +0.10(+2.39%)
Sep 05, 2018 4.160 4.230 4.140 4.190 6,432,089 -0.01(-0.24%)
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.