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 (%)
Oct 29, 2021 2.180 2.180 2.060 2.080 513,968 -0.06(-2.80%)
Oct 28, 2021 2.250 2.260 2.120 2.140 290,845 -0.07(-3.17%)
Oct 27, 2021 2.240 2.270 2.200 2.210 112,441 -0.02(-0.90%)
Oct 26, 2021 2.250 2.270 2.230 119,472 +0.00(+0.00%)
Oct 25, 2021 2.240 2.280 2.210 2.230 185,472 +0.01(+0.45%)
Oct 22, 2021 2.160 2.240 2.150 2.220 95,907 +0.07(+3.26%)
Oct 21, 2021 2.130 2.160 2.120 2.150 62,260 +0.00(+0.00%)
Oct 20, 2021 2.140 2.170 2.120 2.150 75,296 +0.04(+1.90%)
Oct 19, 2021 2.150 2.170 2.090 2.110 191,669 -0.07(-3.21%)
Oct 18, 2021 2.190 2.200 2.170 2.180 56,179 -0.01(-0.46%)
Oct 15, 2021 2.220 2.220 2.170 2.190 72,968 -0.01(-0.45%)
Oct 14, 2021 2.250 2.250 2.190 2.200 63,512 +0.00(+0.00%)
Oct 13, 2021 2.200 2.200 2.120 2.200 128,477 +0.02(+0.92%)
Oct 12, 2021 2.170 2.180 2.090 2.180 101,143 -0.01(-0.46%)
Oct 08, 2021 2.190 2.190 2.190 0 -0.05(-2.23%)
Oct 07, 2021 2.180 2.250 2.160 2.240 166,604 +0.11(+5.16%)
Oct 06, 2021 2.270 2.270 2.070 2.130 295,808 -0.14(-6.17%)
Oct 05, 2021 2.220 2.330 2.220 2.270 178,083 -0.03(-1.30%)
Oct 04, 2021 2.300 2.330 2.190 2.300 251,498 +0.01(+0.44%)
Oct 01, 2021 2.300 2.300 2.240 2.290 124,541 +0.05(+2.23%)
Sep 30, 2021 2.200 2.300 2.200 2.240 350,819 +0.10(+4.67%)
Sep 29, 2021 2.130 2.180 2.110 2.140 265,566 +0.04(+1.90%)
Sep 28, 2021 2.150 2.150 2.070 2.100 163,898 -0.04(-1.87%)
Sep 27, 2021 2.090 2.190 2.090 2.140 273,767 +0.06(+2.88%)
Sep 24, 2021 2.100 2.150 2.050 2.080 245,219 -0.01(-0.48%)
Sep 23, 2021 1.990 2.120 1.990 2.090 431,571 +0.09(+4.50%)
Sep 22, 2021 1.950 2.020 1.950 2.000 291,169 +0.07(+3.63%)
Sep 21, 2021 1.990 2.000 1.920 1.930 156,671 -0.07(-3.50%)
Sep 20, 2021 2.000 2.030 1.960 2.000 143,128 -0.07(-3.38%)
Sep 17, 2021 2.050 2.080 2.020 2.070 111,814 -0.01(-0.48%)
Sep 16, 2021 2.090 2.120 2.070 2.080 96,865 +0.00(+0.00%)
Sep 15, 2021 2.100 2.100 2.050 2.080 99,535 +0.02(+0.97%)
Sep 14, 2021 2.040 2.090 2.030 2.060 303,762 +0.03(+1.48%)
Sep 13, 2021 2.040 2.040 1.980 2.030 167,741 +0.03(+1.50%)
Sep 10, 2021 2.000 2.000 1.980 2.000 61,790 +0.01(+0.50%)
Sep 09, 2021 2.010 2.010 1.980 1.990 84,308 +0.01(+0.51%)
Sep 08, 2021 2.010 2.030 1.950 1.980 132,111 +0.00(+0.00%)
Sep 07, 2021 1.990 2.010 1.950 1.980 161,442 +0.00(+0.00%)
Sep 03, 2021 1.980 1.980 1.980 0 +0.01(+0.51%)
Sep 02, 2021 1.990 1.990 1.950 1.970 89,053 -0.01(-0.51%)
Sep 01, 2021 1.870 1.990 1.870 1.980 464,825 +0.10(+5.32%)
Aug 31, 2021 1.800 1.880 1.790 1.880 294,224 +0.09(+5.03%)
Aug 30, 2021 1.770 1.830 1.760 1.790 48,519 +0.01(+0.56%)
Aug 27, 2021 1.780 1.790 1.750 1.780 57,456 +0.04(+2.30%)
Aug 26, 2021 1.760 1.780 1.730 1.740 100,378 -0.06(-3.33%)
Aug 25, 2021 1.830 1.830 1.800 1.800 43,977 -0.02(-1.10%)
Aug 24, 2021 1.760 1.830 1.760 1.820 54,655 +0.04(+2.25%)
Aug 23, 2021 1.730 1.800 1.730 1.780 67,424 +0.03(+1.71%)
Aug 20, 2021 1.730 1.780 1.720 1.750 69,880 +0.02(+1.16%)
Aug 19, 2021 1.760 1.800 1.720 1.730 104,925 -0.08(-4.42%)
Aug 18, 2021 1.660 1.850 1.660 1.810 217,236 +0.09(+5.23%)
Aug 17, 2021 1.770 1.780 1.690 1.720 136,409 -0.07(-3.91%)
Aug 16, 2021 1.820 1.850 1.780 1.790 123,030 -0.07(-3.76%)
Aug 13, 2021 1.880 1.880 1.820 1.860 92,262 -0.02(-1.06%)
Aug 12, 2021 1.900 1.910 1.850 1.880 186,178 -0.02(-1.05%)
Aug 11, 2021 1.890 1.910 1.860 1.900 107,082 -0.04(-2.06%)
Aug 10, 2021 1.990 2.010 1.900 1.940 343,826 -0.07(-3.48%)
Aug 09, 2021 1.990 2.030 1.990 2.010 239,508 +0.01(+0.50%)
Aug 06, 2021 1.890 2.050 1.870 2.000 506,678 +0.14(+7.53%)
Aug 05, 2021 1.730 1.870 1.730 1.860 484,459 +0.14(+8.14%)
Aug 04, 2021 1.740 1.740 1.700 1.720 124,163 -0.02(-1.15%)
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.