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

Bombardier Inc (TSX: BBD-A )

71.17 +1.26 (+1.80%)
Streaming Delayed Price Updated: 3:59 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 (%)
Sep 28, 2018 4.620 4.620 4.510 4.590 56,129 +0.04(+0.88%)
Sep 27, 2018 4.450 4.610 4.450 4.550 193,745 +0.12(+2.71%)
Sep 26, 2018 4.440 4.520 4.410 4.430 39,408 -0.02(-0.45%)
Sep 25, 2018 4.550 4.600 4.420 4.450 75,294 -0.10(-2.20%)
Sep 24, 2018 4.630 4.650 4.550 4.550 116,303 -0.05(-1.09%)
Sep 21, 2018 4.730 4.780 4.590 4.600 149,492 -0.13(-2.75%)
Sep 20, 2018 4.610 4.740 4.600 4.730 127,717 +0.13(+2.83%)
Sep 19, 2018 4.500 4.620 4.500 4.600 60,960 +0.07(+1.55%)
Sep 18, 2018 4.590 4.590 4.530 4.530 21,325 -0.03(-0.66%)
Sep 17, 2018 4.600 4.650 4.550 4.560 35,223 -0.10(-2.15%)
Sep 14, 2018 4.580 4.670 4.540 4.660 129,518 +0.06(+1.30%)
Sep 13, 2018 4.650 4.650 4.550 4.600 165,425 -0.03(-0.65%)
Sep 12, 2018 4.630 4.670 4.620 4.630 77,911 -0.04(-0.86%)
Sep 11, 2018 4.710 4.710 4.610 4.670 150,390 -0.04(-0.85%)
Sep 10, 2018 4.570 4.710 4.550 4.710 266,606 +0.18(+3.97%)
Sep 07, 2018 4.370 4.570 4.340 4.530 187,842 +0.21(+4.86%)
Sep 06, 2018 4.170 4.380 4.170 4.320 275,546 +0.12(+2.86%)
Sep 05, 2018 4.140 4.240 4.140 4.200 266,660 +0.00(+0.00%)
Sep 04, 2018 4.280 4.350 4.130 4.200 411,178 -0.15(-3.45%)
Aug 31, 2018 4.350 4.350 4.350 0 -0.11(-2.47%)
Aug 30, 2018 4.450 4.550 4.450 4.460 97,783 -0.03(-0.67%)
Aug 29, 2018 4.440 4.530 4.430 4.490 163,924 +0.05(+1.13%)
Aug 28, 2018 4.520 4.520 4.410 4.440 163,143 -0.09(-1.99%)
Aug 27, 2018 4.620 4.630 4.520 4.530 121,523 -0.11(-2.37%)
Aug 24, 2018 4.670 4.690 4.630 4.640 82,538 +0.00(+0.00%)
Aug 23, 2018 4.620 4.680 4.620 4.640 54,821 +0.00(+0.00%)
Aug 22, 2018 4.660 4.700 4.640 4.640 111,409 -0.02(-0.43%)
Aug 21, 2018 4.580 4.680 4.580 4.660 164,340 +0.06(+1.30%)
Aug 20, 2018 4.640 4.730 4.570 4.600 171,488 -0.07(-1.50%)
Aug 17, 2018 4.590 4.680 4.580 4.670 133,883 +0.10(+2.19%)
Aug 16, 2018 4.690 4.750 4.570 4.570 145,854 -0.12(-2.56%)
Aug 15, 2018 4.740 4.800 4.660 4.690 140,416 -0.01(-0.21%)
Aug 14, 2018 4.550 4.730 4.450 4.700 280,146 +0.14(+3.07%)
Aug 13, 2018 4.670 4.740 4.560 4.560 172,775 -0.17(-3.59%)
Aug 10, 2018 4.770 4.780 4.690 4.730 202,593 -0.03(-0.63%)
Aug 09, 2018 4.830 4.850 4.670 4.760 251,089 -0.06(-1.24%)
Aug 08, 2018 4.960 4.960 4.790 4.820 275,346 -0.21(-4.17%)
Aug 07, 2018 5.130 5.190 4.980 5.030 154,355 -0.12(-2.33%)
Aug 03, 2018 5.150 5.150 5.150 0 +0.20(+4.04%)
Aug 02, 2018 4.900 5.040 4.900 4.950 235,400 +0.17(+3.56%)
Aug 01, 2018 4.930 4.940 4.700 4.780 106,178 -0.15(-3.04%)
Jul 31, 2018 4.780 4.930 4.780 4.930 95,207 +0.12(+2.49%)
Jul 30, 2018 4.850 4.880 4.790 4.810 67,172 -0.04(-0.82%)
Jul 27, 2018 4.870 4.880 4.750 4.850 263,311 -0.03(-0.61%)
Jul 26, 2018 4.820 4.920 4.800 4.880 142,875 +0.08(+1.67%)
Jul 25, 2018 4.860 4.860 4.770 4.800 180,012 -0.04(-0.83%)
Jul 24, 2018 4.760 4.940 4.760 4.840 177,567 +0.05(+1.04%)
Jul 23, 2018 4.860 4.880 4.750 4.790 199,762 -0.09(-1.84%)
Jul 20, 2018 5.050 5.050 4.825 4.880 197,337 -0.16(-3.17%)
Jul 19, 2018 4.880 5.100 4.760 5.040 215,667 +0.07(+1.41%)
Jul 18, 2018 5.220 5.220 4.960 4.970 256,599 -0.29(-5.51%)
Jul 17, 2018 5.270 5.310 5.130 5.260 132,060 -0.01(-0.19%)
Jul 16, 2018 5.490 5.490 5.240 5.270 234,106 -0.20(-3.66%)
Jul 13, 2018 5.470 110,092 +0.01(+0.18%)
Jul 12, 2018 5.500 5.510 5.390 5.460 710,733 -0.04(-0.73%)
Jul 11, 2018 5.550 5.600 5.440 5.500 798,120 +0.08(+1.48%)
Jul 10, 2018 5.330 5.480 5.260 5.420 409,661 +0.14(+2.65%)
Jul 09, 2018 5.110 5.300 5.110 5.280 182,859 +0.15(+2.92%)
Jul 06, 2018 5.200 5.250 5.100 5.130 296,723 -0.06(-1.16%)
Jul 05, 2018 5.010 5.250 5.000 5.190 236,906 +0.14(+2.77%)
Jul 04, 2018 5.060 5.100 4.970 5.050 147,577 -0.04(-0.79%)
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.