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

Bombardier Inc (TSX: BBD-A )

71.75 +0.41 (+0.57%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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, 2018 4.120 4.170 4.070 4.070 161,434 -0.04(-0.97%)
Feb 27, 2018 4.070 4.140 4.050 4.110 139,161 +0.04(+0.98%)
Feb 26, 2018 4.000 4.100 3.990 4.070 205,888 +0.09(+2.26%)
Feb 23, 2018 3.950 3.990 3.885 3.980 171,729 +0.07(+1.79%)
Feb 22, 2018 3.770 3.970 3.770 3.910 253,169 +0.05(+1.30%)
Feb 21, 2018 3.900 3.990 3.860 3.860 434,114 -0.04(-1.03%)
Feb 20, 2018 3.730 3.920 3.700 3.900 385,474 +0.16(+4.28%)
Feb 16, 2018 3.740 3.740 3.740 0 +0.08(+2.19%)
Feb 15, 2018 3.540 3.680 3.540 3.660 572,879 +0.31(+9.25%)
Feb 14, 2018 3.240 3.350 3.180 3.350 77,071 +0.14(+4.36%)
Feb 13, 2018 3.190 3.220 3.170 3.210 56,594 -0.03(-0.93%)
Feb 12, 2018 3.170 3.240 3.120 3.240 171,985 +0.09(+2.86%)
Feb 09, 2018 3.200 3.220 3.120 3.150 157,380 -0.05(-1.56%)
Feb 08, 2018 3.340 3.340 3.200 3.200 79,288 -0.08(-2.44%)
Feb 07, 2018 3.220 3.380 3.170 3.280 329,740 +0.09(+2.82%)
Feb 06, 2018 3.140 3.190 3.080 3.190 195,912 -0.03(-0.93%)
Feb 05, 2018 3.220 3.270 3.200 3.220 231,215 -0.11(-3.30%)
Feb 02, 2018 3.360 3.390 3.310 3.330 243,608 -0.08(-2.35%)
Feb 01, 2018 3.490 3.490 3.400 3.410 114,375 -0.08(-2.29%)
Jan 31, 2018 3.480 3.500 3.370 3.490 438,303 +0.00(+0.00%)
Jan 30, 2018 3.600 3.600 3.570 3.490 332,644 -0.15(-4.12%)
Jan 29, 2018 3.640 3.760 3.580 3.640 712,773 +0.08(+2.25%)
Jan 26, 2018 3.050 4.170 2.990 3.560 2,231,385 +0.48(+15.58%)
Jan 25, 2018 3.110 3.140 3.060 3.080 124,638 -0.08(-2.53%)
Jan 24, 2018 3.150 3.190 3.140 3.160 75,745 +0.00(+0.00%)
Jan 23, 2018 3.170 3.200 3.140 3.160 138,380 -0.01(-0.32%)
Jan 22, 2018 3.100 3.200 3.100 3.170 68,496 +0.04(+1.28%)
Jan 19, 2018 3.140 3.150 3.110 3.130 39,350 -0.01(-0.32%)
Jan 18, 2018 3.060 3.150 3.060 3.140 178,332 +0.06(+1.95%)
Jan 17, 2018 3.050 3.090 3.050 3.080 67,140 +0.03(+0.98%)
Jan 16, 2018 3.010 3.070 3.010 3.050 63,609 -0.01(-0.33%)
Jan 15, 2018 3.060 3.080 3.050 3.060 89,749 -0.03(-0.97%)
Jan 12, 2018 2.970 3.090 2.970 3.090 152,215 +0.09(+3.00%)
Jan 11, 2018 2.980 3.000 2.930 3.000 125,630 +0.02(+0.67%)
Jan 10, 2018 2.930 3.020 2.920 2.980 82,080 +0.03(+1.02%)
Jan 09, 2018 2.850 2.950 2.830 2.950 92,705 +0.08(+2.79%)
Jan 08, 2018 2.860 2.880 2.850 2.870 58,810 +0.02(+0.70%)
Jan 05, 2018 2.910 2.910 2.830 2.850 78,639 -0.06(-2.06%)
Jan 04, 2018 2.920 2.940 2.810 2.910 232,124 -0.03(-1.02%)
Jan 03, 2018 2.940 2.970 2.910 2.940 104,684 -0.02(-0.68%)
Jan 02, 2018 3.040 3.040 2.960 2.960 144,426 -0.09(-2.95%)
Dec 29, 2017 3.050 3.050 3.050 0 +0.02(+0.66%)
Dec 28, 2017 3.030 3.030 3.010 3.030 45,740 +0.01(+0.33%)
Dec 27, 2017 3.020 3.060 3.020 3.020 58,655 -0.01(-0.33%)
Dec 22, 2017 3.060 3.070 3.020 3.030 35,454 -0.06(-1.94%)
Dec 21, 2017 2.990 3.100 2.990 3.090 237,151 +0.05(+1.64%)
Dec 20, 2017 3.080 3.100 3.010 3.040 143,997 -0.05(-1.62%)
Dec 19, 2017 3.120 3.130 3.070 3.090 64,995 -0.03(-0.96%)
Dec 18, 2017 3.080 3.160 3.080 3.120 69,866 +0.02(+0.65%)
Dec 15, 2017 3.050 3.130 3.050 3.100 132,561 +0.04(+1.31%)
Dec 14, 2017 3.130 3.130 3.040 3.060 108,142 -0.07(-2.24%)
Dec 13, 2017 3.190 3.190 3.110 3.130 272,869 -0.04(-1.26%)
Dec 12, 2017 3.220 3.230 3.160 3.170 64,019 -0.03(-0.94%)
Dec 11, 2017 3.150 3.210 3.150 3.200 85,631 +0.01(+0.16%)
Dec 08, 2017 3.140 3.205 3.140 3.195 52,446 +0.03(+1.11%)
Dec 07, 2017 3.220 3.220 3.130 3.160 136,647 -0.02(-0.63%)
Dec 06, 2017 3.160 3.230 3.140 3.180 80,666 +0.01(+0.32%)
Dec 05, 2017 3.150 3.190 3.130 3.170 87,601 +0.03(+0.96%)
Dec 04, 2017 3.060 3.150 3.060 3.140 163,243 +0.06(+1.95%)
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.