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

Bombardier Inc (TSX: BBD-A )

72.20 +0.15 (+0.21%)
Streaming Delayed Price Updated: 11:23 AM 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 (%)
Feb 28, 2017 2.400 2.450 2.360 2.400 57,192 -0.05(-2.04%)
Feb 27, 2017 2.420 2.460 2.400 2.450 163,396 -0.02(-0.81%)
Feb 24, 2017 2.550 2.550 2.420 2.470 226,408 -0.10(-3.89%)
Feb 23, 2017 2.580 2.600 2.570 2.570 80,722 -0.02(-0.77%)
Feb 22, 2017 2.570 2.610 2.570 2.590 39,883 -0.03(-1.15%)
Feb 21, 2017 2.610 2.620 2.580 2.620 128,964 +0.01(+0.38%)
Feb 17, 2017 2.610 2.610 2.610 0 +0.03(+1.16%)
Feb 16, 2017 2.600 2.620 2.530 2.580 123,582 -0.04(-1.53%)
Feb 15, 2017 2.600 2.640 2.600 2.620 65,749 +0.03(+1.16%)
Feb 14, 2017 2.650 2.650 2.570 2.590 92,008 -0.03(-1.15%)
Feb 13, 2017 2.620 2.650 2.610 2.620 49,835 +0.01(+0.38%)
Feb 10, 2017 2.650 2.650 2.600 2.610 107,308 -0.01(-0.38%)
Feb 09, 2017 2.670 2.680 2.610 2.620 95,028 -0.02(-0.76%)
Feb 08, 2017 2.730 2.730 2.620 2.640 219,805 +0.03(+1.15%)
Feb 07, 2017 2.630 2.670 2.610 2.610 77,796 -0.01(-0.38%)
Feb 06, 2017 2.640 2.650 2.610 2.620 41,829 -0.02(-0.76%)
Feb 03, 2017 2.660 2.680 2.610 2.640 65,350 +0.01(+0.38%)
Feb 02, 2017 2.650 2.700 2.610 2.630 82,377 -0.02(-0.75%)
Feb 01, 2017 2.560 2.650 2.560 2.650 120,179 +0.08(+3.11%)
Jan 31, 2017 2.560 2.570 2.510 2.570 105,749 +0.00(+0.00%)
Jan 30, 2017 2.610 2.650 2.530 2.570 53,826 -0.05(-1.91%)
Jan 27, 2017 2.630 2.660 2.600 2.620 61,140 -0.02(-0.76%)
Jan 26, 2017 2.670 2.700 2.630 2.640 48,591 -0.02(-0.75%)
Jan 25, 2017 2.670 2.730 2.610 2.660 196,812 +0.02(+0.76%)
Jan 24, 2017 2.600 2.700 2.600 2.640 142,137 +0.07(+2.72%)
Jan 23, 2017 2.650 2.700 2.570 2.570 305,065 -0.14(-5.17%)
Jan 20, 2017 2.780 2.780 2.700 2.710 127,649 -0.05(-1.81%)
Jan 19, 2017 2.670 2.770 2.670 2.760 141,290 +0.04(+1.47%)
Jan 18, 2017 2.850 2.850 2.680 2.720 310,710 -0.10(-3.55%)
Jan 17, 2017 2.660 2.820 2.660 2.820 319,826 +0.18(+6.82%)
Jan 16, 2017 2.630 2.660 2.610 2.640 201,704 +0.02(+0.76%)
Jan 13, 2017 2.610 2.640 2.600 2.620 226,263 +0.04(+1.55%)
Jan 12, 2017 2.600 2.610 2.540 2.580 194,914 -0.04(-1.53%)
Jan 11, 2017 2.560 2.620 2.560 2.620 366,045 +0.09(+3.56%)
Jan 10, 2017 2.460 2.550 2.460 2.530 241,452 +0.08(+3.27%)
Jan 09, 2017 2.420 2.480 2.420 2.450 63,552 +0.02(+0.82%)
Jan 06, 2017 2.450 2.500 2.420 2.430 135,085 -0.03(-1.22%)
Jan 05, 2017 2.550 2.590 2.420 2.460 255,148 -0.08(-3.15%)
Jan 04, 2017 2.450 2.550 2.420 2.540 245,799 +0.11(+4.53%)
Jan 03, 2017 2.360 2.450 2.350 2.430 259,826 +0.10(+4.29%)
Dec 30, 2016 2.330 2.330 2.330 0 -0.01(-0.43%)
Dec 29, 2016 2.320 2.350 2.290 2.340 68,385 +0.03(+1.30%)
Dec 28, 2016 2.260 2.320 2.260 2.310 17,942 +0.04(+1.76%)
Dec 23, 2016 2.270 2.270 2.270 0 -0.04(-1.73%)
Dec 22, 2016 2.280 2.340 2.270 2.310 163,764 +0.06(+2.67%)
Dec 21, 2016 2.220 2.330 2.180 2.250 109,768 +0.02(+0.90%)
Dec 20, 2016 2.350 2.360 2.230 2.230 188,954 -0.13(-5.51%)
Dec 19, 2016 2.240 2.390 2.240 2.360 265,365 +0.13(+5.83%)
Dec 16, 2016 2.150 2.250 2.150 2.230 193,493 +0.11(+5.19%)
Dec 15, 2016 2.110 2.160 2.110 2.120 122,215 +0.05(+2.42%)
Dec 14, 2016 2.010 2.090 2.010 2.070 46,284 -0.04(-1.90%)
Dec 13, 2016 2.090 2.110 2.090 2.110 49,748 +0.02(+0.96%)
Dec 12, 2016 2.070 2.090 2.070 2.090 38,062 +0.01(+0.48%)
Dec 09, 2016 2.060 2.090 2.060 2.080 73,820 +0.01(+0.48%)
Dec 08, 2016 2.060 2.090 2.060 2.070 29,408 +0.00(+0.00%)
Dec 07, 2016 2.040 2.080 2.040 2.070 22,178 +0.02(+0.98%)
Dec 06, 2016 2.050 2.050 2.040 2.050 41,450 +0.00(+0.00%)
Dec 05, 2016 2.050 2.090 2.050 2.050 29,162 +0.00(+0.00%)
Dec 02, 2016 2.030 2.080 2.030 2.050 48,267 +0.01(+0.49%)
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.