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

Bombardier Inc (TSX: BBD-A )

62.80 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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, 2020 1.100 1.130 0.7500 0.8500 1,425,251 -0.26(-23.42%)
Nov 27, 2020 1.050 1.200 1.050 1.110 1,205,511 +0.02(+1.83%)
Nov 26, 2020 0.9100 1.350 0.9000 1.090 1,823,790 +0.18(+19.78%)
Nov 25, 2020 0.7900 0.9400 0.7500 0.9100 1,446,620 +0.18(+24.66%)
Nov 24, 2020 0.6000 0.8100 0.5700 0.7300 860,754 +0.17(+30.36%)
Nov 23, 2020 0.4800 0.5600 0.4800 0.5600 292,389 +0.09(+17.89%)
Nov 20, 2020 0.4500 0.5000 0.4500 0.4750 30 +0.02(+5.56%)
Nov 19, 2020 0.4350 0.4500 0.4250 0.4500 176,985 +0.02(+4.65%)
Nov 18, 2020 0.4400 0.4400 0.4050 0.4300 180,461 +0.01(+2.38%)
Nov 17, 2020 0.4050 0.4350 0.4050 0.4200 103,726 +0.00(+0.00%)
Nov 16, 2020 0.4300 0.4300 0.4200 0.4200 70,390 -0.01(-2.33%)
Nov 13, 2020 0.4250 0.4350 0.4150 0.4300 7 +0.01(+1.18%)
Nov 12, 2020 0.4450 0.4500 0.4250 0.4250 29,854 -0.02(-3.41%)
Nov 11, 2020 0.4300 0.4500 0.4200 0.4400 51,875 +0.01(+1.15%)
Nov 10, 2020 0.4200 0.4400 0.4200 0.4350 69,260 +0.01(+1.16%)
Nov 09, 2020 0.4050 0.4450 0.4050 0.4300 98,066 +0.02(+6.17%)
Nov 06, 2020 0.4350 0.4350 0.4000 0.4050 5 -0.00(-1.22%)
Nov 05, 2020 0.4400 0.4400 0.4100 0.4100 67,815 +0.00(+0.00%)
Nov 04, 2020 0.4350 0.4350 0.4100 0.4100 4,190 +0.00(+0.00%)
Nov 03, 2020 0.4300 0.4400 0.4050 0.4100 55,266 -0.01(-2.38%)
Nov 02, 2020 0.3750 0.4200 0.3750 0.4200 163,809 +0.04(+12.00%)
Oct 30, 2020 0.3850 0.3850 0.3750 0.3750 8 -0.01(-1.32%)
Oct 29, 2020 0.4000 0.4000 0.3800 0.3800 661 -0.01(-2.56%)
Oct 28, 2020 0.4150 0.4200 0.3800 0.3900 1,128 -0.03(-7.14%)
Oct 27, 2020 0.4250 0.4300 0.4200 0.4200 395 -0.01(-1.18%)
Oct 26, 2020 0.4350 0.4350 0.4250 0.4250 99 +0.00(+0.00%)
Oct 23, 2020 0.4350 0.4350 0.4200 0.4250 1 -0.01(-1.16%)
Oct 22, 2020 0.4250 0.4300 0.4200 0.4300 167 +0.01(+1.18%)
Oct 21, 2020 0.4250 0.4400 0.4250 0.4250 601 -0.01(-1.16%)
Oct 20, 2020 0.4300 0.4300 0.4200 0.4300 70 +0.01(+2.38%)
Oct 19, 2020 0.4350 0.4350 0.4200 0.4200 422 -0.01(-1.18%)
Oct 16, 2020 0.4350 0.4350 0.4200 0.4250 5 +0.00(+0.00%)
Oct 15, 2020 0.4250 0.4250 0.4250 0.4250 36,124 +0.00(+0.00%)
Oct 14, 2020 0.4450 0.4450 0.4250 0.4250 44 -0.01(-1.16%)
Oct 13, 2020 0.4400 0.4400 0.4250 0.4300 245 -0.02(-3.37%)
Oct 09, 2020 0.4450 0.4450 0.4450 0 +0.02(+4.71%)
Oct 08, 2020 0.4400 0.4400 0.4200 0.4250 236 -0.01(-1.16%)
Oct 07, 2020 0.4500 0.4500 0.4200 0.4300 607 +0.00(+0.00%)
Oct 06, 2020 0.4200 0.4300 0.4200 0.4300 64,507 +0.02(+6.17%)
Oct 05, 2020 0.4050 0.4100 0.4000 0.4050 188 +0.00(+0.00%)
Oct 02, 2020 0.4000 0.4100 0.4000 0.4050 2 -0.00(-1.22%)
Oct 01, 2020 0.4000 0.4100 0.4000 0.4100 247 +0.00(+0.00%)
Sep 30, 2020 0.4100 0.4100 0.4050 0.4100 618 -0.01(-2.38%)
Sep 29, 2020 0.4300 0.4300 0.4150 0.4200 807 +0.01(+1.20%)
Sep 28, 2020 0.4350 0.4350 0.4100 0.4150 61,743 -0.02(-4.60%)
Sep 25, 2020 0.4300 0.4500 0.4200 0.4350 7 -0.02(-4.40%)
Sep 24, 2020 0.4600 0.4650 0.4400 0.4550 531 -0.01(-1.09%)
Sep 23, 2020 0.4650 0.4800 0.4550 0.4600 610 -0.01(-2.13%)
Sep 22, 2020 0.4900 0.4900 0.4700 0.4700 38,881 -0.01(-2.08%)
Sep 21, 2020 0.4800 0.4900 0.4800 0.4800 284 -0.02(-3.03%)
Sep 18, 2020 0.5000 0.5100 0.4850 0.4950 10 -0.02(-2.94%)
Sep 17, 2020 0.5100 0.5200 0.4900 0.5100 125,330 +0.02(+3.03%)
Sep 16, 2020 0.4900 0.5200 0.4800 0.4950 2,707 +0.02(+4.21%)
Sep 15, 2020 0.4900 0.4900 0.4700 0.4750 31,063 +0.00(+0.00%)
Sep 14, 2020 0.4600 0.4800 0.4600 0.4750 606 +0.00(+0.00%)
Sep 11, 2020 0.4800 0.4800 0.4750 0.4750 194 -0.01(-2.06%)
Sep 10, 2020 0.4800 0.4950 0.4700 0.4850 1,416 +0.02(+3.19%)
Sep 09, 2020 0.4850 0.4850 0.4700 0.4700 432 +0.00(+0.00%)
Sep 08, 2020 0.4800 0.4850 0.4700 0.4700 471 -0.01(-2.08%)
Sep 04, 2020 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
Sep 03, 2020 0.4800 0.4800 0.4700 0.4750 667 -0.01(-1.04%)
Sep 02, 2020 0.4800 0.4900 0.4750 0.4800 1,682 -0.01(-1.03%)
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.