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

Bombardier Inc (TSX: BBD-A )

64.06 +2.34 (+3.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 31, 2021 1.150 1.180 1.150 1.170 60,407 +0.02(+1.74%)
May 28, 2021 1.150 1.160 1.130 1.150 124,779 +0.01(+0.88%)
May 27, 2021 1.110 1.180 1.100 1.140 126,547 +0.03(+2.70%)
May 26, 2021 1.120 1.120 1.100 1.110 68,531 +0.00(+0.00%)
May 25, 2021 1.120 1.130 1.100 1.110 45,304 -0.01(-0.89%)
May 21, 2021 1.120 1.120 1.120 0 +0.01(+0.90%)
May 20, 2021 1.120 1.120 1.110 1.110 6,977 -0.01(-0.89%)
May 19, 2021 1.100 1.120 1.100 1.120 22,605 -0.01(-0.88%)
May 18, 2021 1.140 1.150 1.130 1.130 43,231 -0.01(-0.88%)
May 17, 2021 1.090 1.140 1.090 1.140 45,183 +0.04(+3.64%)
May 14, 2021 1.050 1.110 1.050 1.100 32,773 +0.02(+1.85%)
May 13, 2021 1.070 1.100 1.060 1.080 35,328 +0.00(+0.00%)
May 12, 2021 1.120 1.120 1.070 1.080 49,332 -0.05(-4.42%)
May 11, 2021 1.130 1.150 1.120 1.130 21,280 -0.01(-0.88%)
May 10, 2021 1.150 1.150 1.130 1.140 30,799 -0.02(-1.72%)
May 07, 2021 1.150 1.170 1.140 1.160 100,058 +0.01(+0.87%)
May 06, 2021 1.160 1.200 1.130 1.150 80,814 +0.01(+0.88%)
May 05, 2021 1.150 1.160 1.140 1.140 44,824 +0.00(+0.00%)
May 04, 2021 1.150 1.160 1.140 1.140 76,978 -0.01(-0.87%)
May 03, 2021 1.140 1.190 1.130 1.150 145,589 +0.03(+2.68%)
Apr 30, 2021 1.130 1.130 1.100 1.120 83,191 +0.01(+0.90%)
Apr 29, 2021 1.110 1.130 1.100 1.110 25,027 +0.00(+0.00%)
Apr 28, 2021 1.140 1.140 1.110 1.110 27,564 -0.02(-1.77%)
Apr 27, 2021 1.140 1.140 1.120 1.130 22,613 +0.00(+0.00%)
Apr 26, 2021 1.110 1.150 1.100 1.130 65,879 +0.00(+0.00%)
Apr 23, 2021 1.100 1.130 1.100 1.130 38,622 +0.02(+1.80%)
Apr 22, 2021 1.090 1.130 1.090 1.110 78,746 +0.01(+0.91%)
Apr 21, 2021 1.080 1.130 1.070 1.100 99,865 +0.02(+1.85%)
Apr 20, 2021 1.170 1.170 1.080 1.080 123,226 -0.06(-5.26%)
Apr 19, 2021 1.130 1.150 1.080 1.140 153,746 +0.01(+0.88%)
Apr 16, 2021 1.160 1.170 1.100 1.130 87,208 -0.02(-1.74%)
Apr 15, 2021 1.160 1.180 1.150 1.150 42,810 -0.01(-0.86%)
Apr 14, 2021 1.200 1.200 1.160 1.160 66,126 -0.01(-0.85%)
Apr 13, 2021 1.240 1.240 1.160 1.170 217,411 +0.00(+0.00%)
Apr 12, 2021 1.250 1.250 1.150 1.170 137,842 -0.05(-4.10%)
Apr 09, 2021 1.180 1.220 1.150 1.220 132,739 +0.06(+5.17%)
Apr 08, 2021 1.240 1.240 1.080 1.160 268,248 -0.05(-4.13%)
Apr 07, 2021 1.250 1.290 1.210 1.210 192,708 -0.08(-6.20%)
Apr 06, 2021 1.290 1.300 1.250 1.290 404,672 +0.00(+0.00%)
Apr 05, 2021 1.200 1.290 1.200 1.290 305,272 +0.09(+7.50%)
Apr 01, 2021 1.200 1.200 1.200 0 +0.05(+4.35%)
Mar 31, 2021 1.080 1.150 1.080 1.150 312,791 +0.09(+8.49%)
Mar 30, 2021 1.020 1.060 1.020 1.060 95,210 +0.04(+3.92%)
Mar 29, 2021 1.000 1.050 1.000 1.020 160,554 +0.00(+0.00%)
Mar 26, 2021 1.020 1.030 1.010 1.020 57,107 +0.01(+0.99%)
Mar 25, 2021 0.9800 1.020 0.9800 1.010 49,068 +0.01(+1.00%)
Mar 24, 2021 1.010 1.050 0.9900 1.000 182,870 +0.00(+0.00%)
Mar 23, 2021 1.000 1.080 0.9900 1.000 460,807 +0.02(+2.04%)
Mar 22, 2021 0.9500 1.000 0.9400 0.9800 415,247 +0.03(+3.16%)
Mar 19, 2021 0.9500 0.9500 0.9400 0.9500 332,108 +0.00(+0.00%)
Mar 18, 2021 0.9500 0.9600 0.9400 0.9500 103,060 +0.01(+1.06%)
Mar 17, 2021 0.9300 0.9400 0.9200 0.9400 46,082 +0.01(+1.08%)
Mar 16, 2021 0.9700 0.9700 0.9300 0.9300 100,579 +0.00(+0.00%)
Mar 15, 2021 0.9200 0.9400 0.9200 0.9300 53,044 +0.02(+2.20%)
Mar 12, 2021 0.9300 0.9300 0.8900 0.9100 33,917 +0.00(+0.00%)
Mar 11, 2021 0.8700 0.9100 0.8700 0.9100 67,081 -0.01(-1.09%)
Mar 10, 2021 0.9700 0.9700 0.9000 0.9200 81,425 -0.02(-2.13%)
Mar 09, 2021 0.9700 0.9700 0.9400 0.9400 73,692 +0.00(+0.00%)
Mar 08, 2021 0.9600 0.9700 0.9300 0.9400 181,558 +0.03(+3.30%)
Mar 05, 2021 0.8900 0.9100 0.8500 0.9100 391,078 +0.04(+4.60%)
Mar 04, 2021 0.8700 0.8800 0.8500 0.8700 96,480 +0.02(+2.35%)
Mar 03, 2021 0.8400 0.8600 0.8300 0.8500 74,534 +0.02(+2.41%)
Mar 02, 2021 0.8700 0.8700 0.8300 0.8300 33,028 -0.01(-1.19%)
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.