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

Bombardier Inc (TSX: BBD-A )

57.34 -0.26 (-0.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 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 (%)
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%)
Mar 02, 2020 1.100 1.150 1.040 1.130 342,687 +0.11(+10.78%)
Feb 28, 2020 1.100 1.160 1.010 1.020 438,432 -0.16(-13.56%)
Feb 27, 2020 1.210 1.220 1.140 1.180 256,687 -0.05(-4.07%)
Feb 26, 2020 1.290 1.290 1.230 1.230 370,997 -0.03(-2.38%)
Feb 25, 2020 1.280 1.360 1.250 1.260 306,024 -0.02(-1.56%)
Feb 24, 2020 1.260 1.280 1.230 1.280 376,229 -0.03(-2.29%)
Feb 21, 2020 1.460 1.460 1.310 1.310 462,375 -0.15(-10.27%)
Feb 20, 2020 1.490 1.520 1.460 1.460 197,232 -0.04(-2.67%)
Feb 19, 2020 1.540 1.590 1.490 1.500 266,885 -0.02(-1.32%)
Feb 18, 2020 1.830 1.840 1.470 1.520 895,546 -0.18(-10.59%)
Feb 14, 2020 1.700 1.700 1.700 0 -0.04(-2.30%)
Feb 13, 2020 1.610 1.760 1.480 1.740 778,617 +0.11(+6.75%)
Feb 12, 2020 1.450 1.650 1.450 1.630 493,627 +0.16(+10.88%)
Feb 11, 2020 1.550 1.550 1.450 1.470 155,551 -0.07(-4.55%)
Feb 10, 2020 1.540 1.580 1.520 1.540 322,547 +0.02(+1.32%)
Feb 07, 2020 1.440 1.540 1.430 1.520 259,740 +0.05(+3.40%)
Feb 06, 2020 1.450 1.560 1.450 1.470 248,361 -0.04(-2.65%)
Feb 05, 2020 1.550 1.580 1.470 1.510 498,105 -0.07(-4.43%)
Feb 04, 2020 1.380 1.580 1.370 1.580 717,630 +0.20(+14.49%)
Feb 03, 2020 1.350 1.380 1.330 1.380 94,162 +0.04(+2.99%)
Jan 31, 2020 1.350 1.360 1.320 1.340 72,426 +0.00(+0.00%)
Jan 30, 2020 1.400 1.400 1.340 1.340 82,124 -0.03(-2.19%)
Jan 29, 2020 1.400 1.410 1.350 1.370 87,638 -0.01(-0.72%)
Jan 28, 2020 1.340 1.380 1.320 1.380 76,390 +0.07(+5.34%)
Jan 27, 2020 1.320 1.370 1.260 1.310 209,664 -0.05(-3.68%)
Jan 24, 2020 1.420 1.450 1.350 1.360 207,842 -0.02(-1.45%)
Jan 23, 2020 1.450 1.450 1.370 1.380 158,832 -0.07(-4.83%)
Jan 22, 2020 1.430 1.570 1.400 1.450 465,027 +0.05(+3.57%)
Jan 21, 2020 1.410 1.420 1.350 1.400 277,429 +0.01(+0.72%)
Jan 20, 2020 1.360 1.420 1.300 1.390 498,484 +0.11(+8.59%)
Jan 17, 2020 1.450 1.450 1.280 1.280 715,360 -0.11(-7.91%)
Jan 16, 2020 1.420 1.450 1.140 1.390 2,314,972 -0.44(-24.04%)
Jan 15, 2020 1.820 1.850 1.820 1.830 15,611 +0.01(+0.55%)
Jan 14, 2020 1.810 1.820 1.800 1.820 30,046 +0.00(+0.00%)
Jan 13, 2020 1.810 1.830 1.800 1.820 94,309 -0.01(-0.55%)
Jan 10, 2020 1.900 1.900 1.820 1.830 50,728 -0.05(-2.66%)
Jan 09, 2020 1.890 1.890 1.870 1.880 149,968 -0.01(-0.53%)
Jan 08, 2020 1.970 1.970 1.860 1.890 135,447 -0.05(-2.58%)
Jan 07, 2020 2.000 2.000 1.930 1.940 28,821 +0.01(+0.52%)
Jan 06, 2020 1.990 1.990 1.920 1.930 40,903 -0.05(-2.53%)
Jan 03, 2020 2.000 2.000 1.970 1.980 156,584 +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.