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

Bombardier Inc (TSX: BBD-A )

71.34 -0.71 (-0.99%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 9, 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 30, 2015 1.450 1.600 1.420 1.500 363,119 +0.08(+5.63%)
Oct 29, 2015 1.740 1.740 1.380 1.420 622,652 -0.23(-13.94%)
Oct 28, 2015 1.530 1.720 1.530 1.650 155,829 +0.17(+11.49%)
Oct 27, 2015 1.500 1.500 1.460 1.480 87,735 -0.05(-3.27%)
Oct 26, 2015 1.560 1.560 1.500 1.530 46,915 -0.03(-1.92%)
Oct 23, 2015 1.600 1.600 1.560 1.560 28,831 -0.05(-3.11%)
Oct 22, 2015 1.650 1.650 1.600 1.610 1,847 -0.01(-0.62%)
Oct 21, 2015 1.620 1.640 1.610 1.620 11,564 +0.00(+0.00%)
Oct 20, 2015 1.600 1.620 1.590 1.620 17,192 +0.01(+0.62%)
Oct 19, 2015 1.710 1.710 1.590 1.610 33,766 -0.05(-3.01%)
Oct 16, 2015 1.720 1.720 1.630 1.660 68,591 -0.06(-3.49%)
Oct 15, 2015 1.800 1.800 1.700 1.720 164,677 -0.03(-1.71%)
Oct 14, 2015 1.770 1.790 1.730 1.750 169,630 +0.05(+2.94%)
Oct 13, 2015 1.700 1.750 1.690 1.700 98,218 +0.04(+2.41%)
Oct 09, 2015 1.660 1.660 1.660 0 +0.09(+5.73%)
Oct 08, 2015 1.570 1.590 1.550 1.570 49,092 +0.01(+0.64%)
Oct 07, 2015 1.590 1.590 1.510 1.560 142,924 -0.21(-11.86%)
Oct 06, 2015 1.610 1.830 1.550 1.770 175,544 +0.20(+12.74%)
Oct 05, 2015 1.580 1.630 1.570 1.570 25,349 +0.03(+1.95%)
Oct 02, 2015 1.590 1.630 1.540 1.540 369,182 -0.02(-1.28%)
Oct 01, 2015 1.640 1.700 1.550 1.560 68,780 -0.13(-7.69%)
Sep 30, 2015 1.740 1.800 1.650 1.690 62,547 +0.00(+0.00%)
Sep 29, 2015 1.610 1.710 1.590 1.690 32,337 +0.08(+4.97%)
Sep 28, 2015 1.680 1.680 1.570 1.610 71,613 -0.02(-1.23%)
Sep 25, 2015 1.560 1.650 1.530 1.630 128,238 +0.14(+9.40%)
Sep 24, 2015 1.600 1.620 1.440 1.490 115,745 -0.16(-9.70%)
Sep 23, 2015 1.790 1.800 1.620 1.650 132,435 -0.11(-6.25%)
Sep 22, 2015 1.790 1.800 1.750 1.760 49,548 -0.04(-2.22%)
Sep 21, 2015 1.780 1.840 1.760 1.800 40,521 +0.02(+1.12%)
Sep 18, 2015 1.810 1.830 1.730 1.780 870,658 -0.01(-0.56%)
Sep 17, 2015 1.790 1.840 1.750 1.790 66,585 +0.03(+1.70%)
Sep 16, 2015 1.770 1.790 1.750 1.760 16,449 +0.04(+2.33%)
Sep 15, 2015 1.720 1.800 1.660 1.720 50,861 +0.00(+0.00%)
Sep 14, 2015 1.910 1.910 1.640 1.720 189,619 -0.17(-8.99%)
Sep 11, 2015 2.030 2.050 1.780 1.890 339,388 -0.01(-0.53%)
Sep 10, 2015 1.540 1.940 1.540 1.900 466,195 +0.37(+24.18%)
Sep 09, 2015 1.370 1.630 1.320 1.530 345,231 +0.23(+17.69%)
Sep 08, 2015 1.340 1.340 1.300 1.300 50,622 +0.01(+0.78%)
Sep 04, 2015 1.290 1.290 1.290 0 -0.02(-1.53%)
Sep 03, 2015 1.290 1.330 1.280 1.310 33,598 +0.04(+3.15%)
Sep 02, 2015 1.350 1.350 1.270 1.270 79,671 -0.02(-1.55%)
Sep 01, 2015 1.400 1.400 1.270 1.290 215,872 -0.12(-8.51%)
Aug 31, 2015 1.360 1.410 1.350 1.410 90,366 +0.08(+6.02%)
Aug 28, 2015 1.350 1.380 1.310 1.330 105,166 +0.03(+2.31%)
Aug 27, 2015 1.340 1.370 1.300 1.300 134,566 +0.02(+1.56%)
Aug 26, 2015 1.310 1.350 1.250 1.280 160,385 +0.07(+5.79%)
Aug 25, 2015 1.320 1.330 1.180 1.210 304,018 +0.00(+0.00%)
Aug 24, 2015 1.400 1.400 1.180 1.210 392,279 -0.13(-9.70%)
Aug 21, 2015 1.500 1.540 1.340 1.340 498,509 -0.01(-0.74%)
Aug 20, 2015 1.310 1.370 1.270 1.350 146,318 +0.07(+5.47%)
Aug 19, 2015 1.330 1.330 1.250 1.280 232,389 -0.04(-3.03%)
Aug 18, 2015 1.430 1.430 1.290 1.320 170,343 -0.09(-6.38%)
Aug 17, 2015 1.500 1.500 1.390 1.410 126,922 -0.09(-6.00%)
Aug 14, 2015 1.620 1.620 1.440 1.500 182,554 -0.07(-4.46%)
Aug 13, 2015 1.670 1.690 1.560 1.570 117,566 -0.06(-3.68%)
Aug 12, 2015 1.680 1.680 1.620 1.630 24,170 -0.02(-1.21%)
Aug 11, 2015 1.750 1.750 1.640 1.650 35,620 -0.07(-4.07%)
Aug 10, 2015 1.660 1.750 1.660 1.720 25,204 +0.03(+1.78%)
Aug 07, 2015 1.590 1.710 1.590 1.690 81,487 +0.06(+3.68%)
Aug 06, 2015 1.710 1.710 1.620 1.630 139,543 -0.07(-4.12%)
Aug 05, 2015 1.780 1.780 1.700 1.700 27,867 -0.04(-2.30%)
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.