Skip to main content

Bombardier Inc (TSX: BBD-A )

58.44 -2.00 (-3.31%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 58.88 59.40 58.20 58.44 2,011 -2.00(-3.31%)
Apr 11, 2024 58.94 60.44 58.55 60.44 1,875 +0.80(+1.34%)
Apr 10, 2024 60.63 60.63 59.15 59.64 17,680 -2.07(-3.35%)
Apr 09, 2024 59.40 61.71 59.40 61.71 9,165 +2.04(+3.42%)
Apr 08, 2024 59.30 59.77 58.99 59.67 5,917 +0.41(+0.69%)
Apr 05, 2024 57.94 60.19 57.94 59.26 4,842 +1.65(+2.86%)
Apr 04, 2024 57.81 59.47 57.61 57.61 7,992 +1.78(+3.19%)
Apr 03, 2024 55.25 56.39 55.07 55.83 3,608 +0.09(+0.16%)
Apr 02, 2024 56.17 56.97 55.30 55.74 9,044 -1.81(-3.15%)
Apr 01, 2024 57.50 58.69 57.35 57.55 3,387 -0.51(-0.88%)
Mar 28, 2024 58.06 0 -0.72(-1.22%)
Mar 27, 2024 58.49 58.78 58.31 58.78 2,333 +0.28(+0.48%)
Mar 26, 2024 58.55 59.00 56.22 58.50 5,682 -0.50(-0.85%)
Mar 25, 2024 59.98 59.98 58.80 59.00 13,016 -0.68(-1.14%)
Mar 22, 2024 58.46 59.72 58.46 59.68 3,772 +0.81(+1.38%)
Mar 21, 2024 59.47 60.49 58.74 58.87 7,419 -0.74(-1.24%)
Mar 20, 2024 59.00 60.00 58.45 59.61 7,613 +1.43(+2.46%)
Mar 19, 2024 56.65 58.37 56.57 58.18 9,822 +1.42(+2.50%)
Mar 18, 2024 54.99 56.91 54.99 56.76 6,276 +1.85(+3.37%)
Mar 15, 2024 55.00 55.50 54.63 54.91 5,598 +0.41(+0.75%)
Mar 14, 2024 53.49 54.50 53.49 54.50 4,556 +0.86(+1.60%)
Mar 13, 2024 52.50 54.00 52.49 53.64 7,117 +1.07(+2.04%)
Mar 12, 2024 52.73 53.35 52.41 52.57 3,476 +0.09(+0.17%)
Mar 11, 2024 52.07 53.10 50.45 52.48 9,438 +0.01(+0.02%)
Mar 08, 2024 52.21 52.81 52.20 52.47 1,686 -0.07(-0.13%)
Mar 07, 2024 53.27 53.68 52.37 52.54 3,668 -0.54(-1.02%)
Mar 06, 2024 50.89 53.08 50.89 53.08 15,250 +2.52(+4.98%)
Mar 05, 2024 49.87 51.00 49.87 50.56 1,911 +0.53(+1.06%)
Mar 04, 2024 49.73 50.35 49.54 50.03 1,922 +0.11(+0.22%)
Mar 01, 2024 49.30 50.35 48.97 49.92 4,728 +0.77(+1.57%)
Feb 29, 2024 48.03 49.15 47.70 49.15 3,496 +1.70(+3.58%)
Feb 28, 2024 46.99 47.95 46.97 47.45 1,961 -0.30(-0.63%)
Feb 27, 2024 48.41 48.47 47.67 47.75 4,233 -0.41(-0.85%)
Feb 26, 2024 49.54 49.54 48.07 48.16 5,989 -1.28(-2.59%)
Feb 23, 2024 50.02 50.02 49.17 49.44 4,621 -1.00(-1.98%)
Feb 22, 2024 51.41 51.55 50.43 50.44 1,417 -0.35(-0.69%)
Feb 21, 2024 52.08 52.08 50.79 50.79 1,663 -1.37(-2.63%)
Feb 20, 2024 52.19 53.10 51.88 52.16 5,041 -0.18(-0.34%)
Feb 16, 2024 52.34 0 -0.67(-1.26%)
Feb 15, 2024 50.09 53.11 50.09 53.01 9,021 +2.97(+5.94%)
Feb 14, 2024 47.31 50.20 47.31 50.04 8,154 +1.98(+4.12%)
Feb 13, 2024 48.67 49.69 47.23 48.06 4,010 -1.31(-2.65%)
Feb 12, 2024 48.85 49.68 47.44 49.37 2,006 +0.99(+2.05%)
Feb 09, 2024 46.97 48.54 44.77 48.38 13,017 +3.87(+8.69%)
Feb 08, 2024 52.22 52.22 44.50 44.51 36,983 -7.82(-14.94%)
Feb 07, 2024 51.21 52.33 51.21 52.33 500 -0.67(-1.26%)
Feb 06, 2024 52.00 53.00 52.00 53.00 2,738 +1.76(+3.43%)
Feb 05, 2024 51.13 51.76 50.47 51.24 6,646 +0.14(+0.27%)
Feb 02, 2024 49.88 51.16 49.00 51.10 4,146 +0.34(+0.67%)
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.