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 -0.33 (-0.52%)
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 (%)
May 29, 2020 0.7100 0.7200 0.6800 0.6900 80,481 -0.02(-2.82%)
May 28, 2020 0.7300 0.7300 0.7000 0.7100 44,972 -0.01(-1.39%)
May 27, 2020 0.7500 0.7500 0.7000 0.7200 94,007 -0.02(-2.70%)
May 26, 2020 0.7400 0.7500 0.7200 0.7400 111,461 +0.00(+0.00%)
May 25, 2020 0.7500 0.7500 0.7300 0.7400 134,932 -0.01(-1.33%)
May 22, 2020 0.7500 0.7700 0.7300 0.7500 70,201 +0.01(+1.35%)
May 21, 2020 0.7800 0.7800 0.7400 0.7400 72,698 -0.02(-2.63%)
May 20, 2020 0.7900 0.7900 0.7400 0.7600 100,433 +0.01(+1.33%)
May 19, 2020 0.7300 0.7600 0.7300 0.7500 226,366 +0.05(+7.14%)
May 15, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
May 14, 2020 0.6400 0.7000 0.6400 0.6900 68,627 +0.02(+2.99%)
May 13, 2020 0.6800 0.6800 0.6500 0.6700 97,440 -0.01(-1.47%)
May 12, 2020 0.7300 0.7300 0.6500 0.6800 108,110 -0.03(-4.23%)
May 11, 2020 0.6900 0.7100 0.6700 0.7100 177,400 +0.04(+5.97%)
May 08, 2020 0.6600 0.6900 0.6500 0.6700 149,002 -0.01(-1.47%)
May 07, 2020 0.7500 0.7500 0.6600 0.6800 160,097 -0.07(-9.33%)
May 06, 2020 0.7500 0.8000 0.7300 0.7500 160,238 +0.00(+0.00%)
May 05, 2020 0.7200 0.7500 0.7000 0.7500 150,221 +0.05(+7.14%)
May 04, 2020 0.7100 0.7100 0.6700 0.7000 100,700 -0.01(-1.41%)
May 01, 2020 0.7400 0.7400 0.7000 0.7100 173,980 -0.02(-2.74%)
Apr 30, 2020 0.7000 0.7900 0.6900 0.7300 545,075 +0.05(+7.35%)
Apr 29, 2020 0.6100 0.6800 0.6100 0.6800 335,273 +0.07(+11.48%)
Apr 28, 2020 0.6200 0.6200 0.5900 0.6100 236,121 -0.01(-1.61%)
Apr 27, 2020 0.6000 0.6500 0.6000 0.6200 148,339 +0.01(+1.64%)
Apr 24, 2020 0.6000 0.6200 0.6000 0.6100 107,088 +0.00(+0.00%)
Apr 23, 2020 0.6100 0.6200 0.6000 0.6100 67,226 +0.00(+0.00%)
Apr 22, 2020 0.6400 0.6400 0.6100 0.6100 228,177 +0.00(+0.00%)
Apr 21, 2020 0.6200 0.6200 0.6000 0.6100 235,725 -0.01(-1.61%)
Apr 20, 2020 0.6200 0.6400 0.6000 0.6200 186,256 -0.03(-4.62%)
Apr 17, 2020 0.6400 0.6500 0.6100 0.6500 172,366 +0.03(+4.84%)
Apr 16, 2020 0.6500 0.6500 0.6000 0.6200 186,995 -0.03(-4.62%)
Apr 15, 2020 0.6900 0.6900 0.6200 0.6500 222,178 -0.03(-4.41%)
Apr 14, 2020 0.7100 0.7100 0.6700 0.6800 222,637 +0.01(+1.49%)
Apr 13, 2020 0.7000 0.7000 0.6500 0.6700 251,916 -0.02(-2.90%)
Apr 09, 2020 0.6900 0.6900 0.6900 0 +0.00(+0.00%)
Apr 08, 2020 0.7000 0.7100 0.6700 0.6900 278,218 +0.01(+1.47%)
Apr 07, 2020 0.7000 0.7000 0.6700 0.6800 197,625 +0.03(+4.62%)
Apr 06, 2020 0.6300 0.7200 0.6100 0.6500 420,597 +0.04(+6.56%)
Apr 03, 2020 0.6800 0.6900 0.6100 0.6100 190,006 -0.06(-8.96%)
Apr 02, 2020 0.7300 0.7300 0.6600 0.6700 117,794 -0.01(-1.47%)
Apr 01, 2020 0.7700 0.7700 0.6700 0.6800 236,551 -0.05(-6.85%)
Mar 31, 2020 0.8000 0.8200 0.7000 0.7300 437,687 -0.06(-7.59%)
Mar 30, 2020 0.8500 0.8500 0.7400 0.7900 65,026 +0.04(+5.33%)
Mar 27, 2020 0.8100 0.8400 0.7500 0.7500 156,885 -0.04(-5.06%)
Mar 26, 2020 0.7600 0.8900 0.7600 0.7900 305,813 +0.03(+3.95%)
Mar 25, 2020 0.7300 0.8500 0.7100 0.7600 221,341 +0.06(+8.57%)
Mar 24, 2020 0.7600 0.7600 0.6500 0.7000 150,940 +0.01(+1.45%)
Mar 23, 2020 0.8000 0.8400 0.6500 0.6900 355,308 -0.10(-12.66%)
Mar 20, 2020 0.8000 0.8900 0.7500 0.7900 164,097 -0.04(-4.82%)
Mar 19, 2020 0.8900 0.8900 0.7100 0.8300 109,254 +0.09(+12.16%)
Mar 18, 2020 0.7800 0.7800 0.7000 0.7400 185,632 -0.08(-9.76%)
Mar 17, 2020 0.8400 0.8600 0.7700 0.8200 238,081 +0.02(+2.50%)
Mar 16, 2020 0.7600 0.9200 0.7500 0.8000 261,956 -0.16(-16.67%)
Mar 13, 2020 0.8500 0.9700 0.8000 0.9600 358,325 +0.18(+23.08%)
Mar 12, 2020 0.9000 0.9200 0.7500 0.7800 419,822 -0.16(-17.02%)
Mar 11, 2020 1.040 1.040 0.9200 0.9400 188,040 -0.06(-6.00%)
Mar 10, 2020 1.070 1.080 0.9700 1.000 179,662 -0.02(-1.96%)
Mar 09, 2020 0.9900 1.020 0.9000 1.020 300,515 -0.01(-0.97%)
Mar 06, 2020 1.070 1.070 1.000 1.030 308,626 -0.04(-3.74%)
Mar 05, 2020 1.120 1.120 1.050 1.070 108,754 -0.03(-2.73%)
Mar 04, 2020 1.190 1.190 1.090 1.100 123,655 -0.06(-5.17%)
Mar 03, 2020 1.180 1.240 1.120 1.160 203,391 +0.03(+2.65%)
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.