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

Bombardier Inc (TSX: BBD-A )

72.05 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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 (%)
Jan 31, 2019 2.110 2.110 2.070 2.100 71,842 +0.02(+0.96%)
Jan 30, 2019 2.100 2.110 2.060 2.080 101,003 +0.00(+0.00%)
Jan 29, 2019 2.170 2.170 2.080 2.080 81,892 -0.02(-0.95%)
Jan 28, 2019 2.080 2.150 2.070 2.100 163,074 -0.02(-0.94%)
Jan 25, 2019 2.050 2.130 1.980 2.120 205,677 +0.07(+3.41%)
Jan 24, 2019 2.170 2.170 2.050 2.050 158,546 -0.07(-3.30%)
Jan 23, 2019 2.190 2.200 2.110 2.120 90,621 -0.01(-0.47%)
Jan 22, 2019 2.150 2.180 2.120 2.130 106,132 -0.04(-1.84%)
Jan 21, 2019 2.190 2.200 2.160 2.170 11,062 -0.02(-0.91%)
Jan 18, 2019 2.210 2.230 2.160 2.190 178,335 -0.02(-0.90%)
Jan 17, 2019 2.190 2.230 2.120 2.210 206,400 +0.02(+0.91%)
Jan 16, 2019 2.280 2.280 2.140 2.190 211,972 -0.03(-1.35%)
Jan 15, 2019 2.250 2.250 2.220 2.220 71,514 +0.00(+0.00%)
Jan 14, 2019 2.260 2.290 2.210 2.220 135,150 -0.03(-1.33%)
Jan 11, 2019 2.330 2.330 2.240 2.250 183,843 -0.08(-3.43%)
Jan 10, 2019 2.350 2.400 2.300 2.330 156,292 -0.05(-2.10%)
Jan 09, 2019 2.280 2.380 2.220 2.380 232,690 +0.16(+7.21%)
Jan 08, 2019 2.280 2.280 2.180 2.220 137,636 -0.03(-1.33%)
Jan 07, 2019 2.370 2.370 2.230 2.250 342,635 -0.03(-1.32%)
Jan 04, 2019 2.250 2.330 2.220 2.280 135,328 +0.08(+3.64%)
Jan 03, 2019 2.240 2.240 2.130 2.200 68,304 +0.01(+0.46%)
Jan 02, 2019 2.140 2.230 2.060 2.190 147,825 +0.11(+5.29%)
Dec 31, 2018 2.080 2.080 2.080 0 +0.01(+0.48%)
Dec 28, 2018 2.050 2.090 1.940 2.070 231,369 +0.13(+6.70%)
Dec 27, 2018 2.010 2.010 1.900 1.940 314,681 +0.04(+2.11%)
Dec 24, 2018 1.900 1.900 1.900 0 -0.08(-4.04%)
Dec 21, 2018 2.030 2.140 1.960 1.980 369,944 -0.04(-1.98%)
Dec 20, 2018 1.950 2.050 1.950 2.020 108,341 +0.06(+3.06%)
Dec 19, 2018 2.060 2.100 1.960 1.960 158,466 -0.08(-3.92%)
Dec 18, 2018 2.080 2.130 2.020 2.040 106,411 -0.07(-3.32%)
Dec 17, 2018 2.090 2.130 2.000 2.110 327,838 +0.00(+0.00%)
Dec 14, 2018 2.150 2.180 2.090 2.110 126,588 -0.09(-4.09%)
Dec 13, 2018 2.330 2.330 2.150 2.200 275,372 -0.10(-4.35%)
Dec 12, 2018 2.320 2.410 2.260 2.300 254,017 +0.05(+2.22%)
Dec 11, 2018 2.180 2.260 2.180 2.250 135,622 +0.10(+4.65%)
Dec 10, 2018 2.250 2.260 2.090 2.150 216,256 -0.15(-6.52%)
Dec 07, 2018 2.270 2.400 2.250 2.300 392,202 +0.08(+3.60%)
Dec 06, 2018 2.240 2.280 2.070 2.220 401,928 -0.01(-0.45%)
Dec 05, 2018 2.230 2.230 2.140 2.230 96,842 +0.03(+1.36%)
Dec 04, 2018 2.300 2.320 2.120 2.200 213,781 -0.08(-3.51%)
Dec 03, 2018 2.350 2.380 2.280 2.280 296,561 +0.00(+0.00%)
Nov 30, 2018 2.250 2.330 2.220 2.280 170,379 +0.04(+1.79%)
Nov 29, 2018 2.150 2.260 2.090 2.240 271,424 +0.06(+2.75%)
Nov 28, 2018 2.280 2.300 2.150 2.180 310,994 -0.11(-4.80%)
Nov 27, 2018 2.230 2.310 2.190 2.290 179,349 -0.01(-0.43%)
Nov 26, 2018 2.500 2.510 2.250 2.300 449,390 -0.18(-7.26%)
Nov 23, 2018 2.590 2.590 2.340 2.480 489,193 -0.06(-2.36%)
Nov 22, 2018 2.350 2.560 2.320 2.540 321,112 +0.20(+8.55%)
Nov 21, 2018 2.320 2.370 2.240 2.340 384,561 +0.16(+7.34%)
Nov 20, 2018 2.150 2.210 2.000 2.180 433,856 +0.04(+1.87%)
Nov 19, 2018 1.970 2.170 1.900 2.140 804,167 +0.36(+20.22%)
Nov 16, 2018 2.100 2.100 1.700 1.780 1,835,224 -0.36(-16.82%)
Nov 15, 2018 2.260 2.260 2.040 2.140 425,794 -0.12(-5.31%)
Nov 14, 2018 2.360 2.360 2.090 2.260 797,826 -0.05(-2.16%)
Nov 13, 2018 2.500 2.580 2.290 2.310 842,969 -0.20(-7.97%)
Nov 12, 2018 2.780 2.780 2.500 2.510 442,201 -0.19(-7.04%)
Nov 09, 2018 2.470 2.910 2.470 2.700 768,033 +0.22(+8.87%)
Nov 08, 2018 3.220 3.220 2.360 2.480 1,785,616 -0.75(-23.22%)
Nov 07, 2018 3.200 3.230 3.100 3.230 155,909 +0.06(+1.89%)
Nov 06, 2018 3.290 3.300 3.120 3.170 175,773 -0.09(-2.76%)
Nov 05, 2018 3.300 3.300 3.260 3.260 68,690 -0.03(-0.91%)
Nov 02, 2018 3.330 3.380 3.240 3.290 118,577 -0.01(-0.30%)
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.