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

Bombardier Inc (TSX: BBD-A )

71.75 +0.41 (+0.57%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 (%)
Dec 31, 2019 1.940 1.940 1.940 0 -0.01(-0.51%)
Dec 30, 2019 1.930 1.970 1.910 1.950 95,667 +0.01(+0.52%)
Dec 27, 2019 1.930 1.950 1.910 1.940 79,257 +0.01(+0.52%)
Dec 24, 2019 1.930 1.930 1.930 0 +0.01(+0.52%)
Dec 23, 2019 1.900 1.950 1.900 1.920 38,686 +0.01(+0.52%)
Dec 20, 2019 1.990 1.990 1.900 1.910 22,622 -0.06(-3.05%)
Dec 19, 2019 1.920 1.980 1.900 1.970 351,445 +0.06(+3.14%)
Dec 18, 2019 1.950 1.950 1.890 1.910 64,940 -0.02(-1.04%)
Dec 17, 2019 1.970 1.970 1.930 1.930 25,652 -0.01(-0.52%)
Dec 16, 2019 1.920 1.960 1.920 1.940 54,608 +0.00(+0.00%)
Dec 13, 2019 1.960 1.970 1.940 1.940 16,720 -0.01(-0.51%)
Dec 12, 2019 1.910 1.960 1.900 1.950 42,612 +0.04(+2.09%)
Dec 11, 2019 1.920 1.960 1.910 1.910 53,095 -0.04(-2.05%)
Dec 10, 2019 2.040 2.040 1.950 1.950 36,833 -0.04(-2.01%)
Dec 09, 2019 1.950 2.010 1.950 1.990 41,864 -0.02(-1.00%)
Dec 06, 2019 1.990 2.020 1.980 2.010 35,591 +0.05(+2.55%)
Dec 05, 2019 2.040 2.040 1.950 1.960 57,793 -0.04(-2.00%)
Dec 04, 2019 1.990 2.020 1.970 2.000 35,499 -0.01(-0.50%)
Dec 03, 2019 2.010 2.030 1.980 2.010 201,359 -0.02(-0.99%)
Dec 02, 2019 2.030 2.060 2.020 2.030 47,169 +0.03(+1.50%)
Nov 29, 2019 2.030 2.030 2.000 2.000 62,990 -0.06(-2.91%)
Nov 28, 2019 2.010 2.060 2.010 2.060 46,631 +0.01(+0.49%)
Nov 27, 2019 2.050 2.090 2.040 2.050 17,972 -0.02(-0.97%)
Nov 26, 2019 2.060 2.080 2.040 2.070 95,429 +0.00(+0.00%)
Nov 25, 2019 2.130 2.130 2.050 2.070 86,759 +0.00(+0.00%)
Nov 22, 2019 2.190 2.190 2.020 2.070 407,204 -0.10(-4.61%)
Nov 21, 2019 2.130 2.190 2.130 2.170 123,440 +0.03(+1.40%)
Nov 20, 2019 2.080 2.150 2.080 2.140 102,872 +0.05(+2.39%)
Nov 19, 2019 2.080 2.100 2.040 2.090 78,432 -0.01(-0.48%)
Nov 18, 2019 2.050 2.100 2.050 2.100 85,532 +0.02(+0.96%)
Nov 15, 2019 2.050 2.090 2.050 2.080 76,146 +0.02(+0.97%)
Nov 14, 2019 2.070 2.080 2.040 2.060 65,324 +0.02(+0.98%)
Nov 13, 2019 1.970 2.050 1.970 2.040 63,794 +0.04(+2.00%)
Nov 12, 2019 2.130 2.140 2.000 2.000 205,541 -0.10(-4.76%)
Nov 11, 2019 1.900 2.100 1.900 2.100 87,165 +0.06(+2.94%)
Nov 08, 2019 2.040 2.040 2.000 2.040 43,042 +0.03(+1.49%)
Nov 07, 2019 1.970 2.030 1.950 2.010 107,000 +0.05(+2.55%)
Nov 06, 2019 1.910 1.960 1.910 1.960 60,666 +0.01(+0.51%)
Nov 05, 2019 1.970 2.020 1.910 1.950 147,527 -0.02(-1.02%)
Nov 04, 2019 1.880 2.000 1.880 1.970 179,903 +0.10(+5.35%)
Nov 01, 2019 1.760 1.880 1.730 1.870 94,791 +0.16(+9.36%)
Oct 31, 2019 1.600 1.840 1.600 1.710 113,565 +0.05(+3.01%)
Oct 30, 2019 1.660 1.680 1.650 1.660 29,469 +0.01(+0.61%)
Oct 29, 2019 1.670 1.680 1.650 1.650 27,720 -0.03(-1.79%)
Oct 28, 2019 1.670 1.700 1.670 1.680 9,114 -0.02(-1.18%)
Oct 25, 2019 1.680 1.700 1.680 1.700 15,019 +0.02(+1.19%)
Oct 24, 2019 1.740 1.740 1.680 1.680 67,972 -0.02(-1.18%)
Oct 23, 2019 1.710 1.720 1.700 1.700 50,223 +0.00(+0.00%)
Oct 22, 2019 1.700 1.710 1.690 1.700 12,135 +0.00(+0.00%)
Oct 21, 2019 1.650 1.700 1.650 1.700 71,876 +0.02(+1.19%)
Oct 18, 2019 1.740 1.740 1.680 1.680 14,244 -0.02(-1.18%)
Oct 17, 2019 1.660 1.710 1.660 1.700 19,005 +0.00(+0.00%)
Oct 16, 2019 1.630 1.710 1.630 1.700 14,586 +0.02(+1.19%)
Oct 15, 2019 1.710 1.720 1.640 1.680 24,509 +0.02(+1.20%)
Oct 11, 2019 1.660 1.660 1.660 0 -0.03(-1.78%)
Oct 10, 2019 1.670 1.730 1.660 1.690 76,329 +0.01(+0.60%)
Oct 09, 2019 1.820 1.820 1.660 1.680 38,805 +0.01(+0.60%)
Oct 08, 2019 1.690 1.690 1.640 1.670 167,639 -0.01(-0.60%)
Oct 07, 2019 1.730 1.730 1.670 1.680 72,550 -0.01(-0.59%)
Oct 04, 2019 1.680 1.720 1.680 1.690 21,514 +0.02(+1.20%)
Oct 03, 2019 1.670 1.710 1.620 1.670 52,126 +0.00(+0.00%)
Oct 02, 2019 1.710 1.720 1.610 1.670 231,105 +0.00(+0.00%)
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.