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

Bombardier Inc (TSX: BBD-A )

71.17 +1.26 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
May 31, 2022 1.480 1.480 1.390 1.390 56,973 -0.07(-4.79%)
May 30, 2022 1.460 1.480 1.450 1.460 29,035 +0.06(+4.29%)
May 27, 2022 1.370 1.410 1.370 1.400 64,906 +0.04(+2.94%)
May 26, 2022 1.310 1.360 1.310 1.360 29,138 +0.06(+4.62%)
May 25, 2022 1.300 1.310 1.300 1.300 13,619 +0.02(+1.56%)
May 24, 2022 1.310 1.320 1.270 1.280 49,570 -0.03(-2.29%)
May 20, 2022 1.310 0 -0.01(-0.76%)
May 19, 2022 1.380 1.400 1.310 1.320 79,499 -0.09(-6.38%)
May 18, 2022 1.500 1.520 1.380 1.410 37,465 -0.08(-5.37%)
May 17, 2022 1.290 1.560 1.290 1.490 178,556 +0.21(+16.41%)
May 16, 2022 1.310 1.310 1.270 1.280 61,851 +0.01(+0.79%)
May 13, 2022 1.260 1.290 1.260 1.270 17,102 +0.05(+4.10%)
May 12, 2022 1.280 1.280 1.200 1.220 44,983 -0.03(-2.40%)
May 11, 2022 1.240 1.290 1.240 1.250 43,378 -0.03(-2.34%)
May 10, 2022 1.290 1.290 1.250 1.280 149,712 +0.03(+2.40%)
May 09, 2022 1.300 1.300 1.250 1.250 366,513 -0.05(-3.85%)
May 06, 2022 1.270 1.300 1.250 1.300 127,762 +0.04(+3.17%)
May 05, 2022 1.340 1.340 1.260 1.260 151,313 -0.09(-6.67%)
May 04, 2022 1.300 1.350 1.280 1.350 147,968 +0.07(+5.47%)
May 03, 2022 1.330 1.350 1.260 1.280 86,040 -0.08(-5.88%)
May 02, 2022 1.410 1.420 1.360 1.360 190,381 -0.07(-4.90%)
Apr 29, 2022 1.460 1.460 1.420 1.430 31,864 -0.01(-0.69%)
Apr 28, 2022 1.420 1.450 1.400 1.440 57,326 +0.02(+1.41%)
Apr 27, 2022 1.440 1.450 1.400 1.420 81,515 +0.01(+0.71%)
Apr 26, 2022 1.490 1.490 1.410 1.410 50,168 -0.09(-6.00%)
Apr 25, 2022 1.440 1.520 1.410 1.500 141,945 +0.05(+3.45%)
Apr 22, 2022 1.460 1.460 1.430 1.450 55,494 -0.02(-1.36%)
Apr 21, 2022 1.510 1.510 1.470 1.470 35,243 -0.05(-3.29%)
Apr 20, 2022 1.530 1.540 1.500 1.520 7,515 +0.01(+0.66%)
Apr 19, 2022 1.500 1.530 1.490 1.510 53,109 +0.03(+2.03%)
Apr 18, 2022 1.510 1.510 1.470 1.480 25,217 -0.01(-0.67%)
Apr 14, 2022 1.490 0 +0.01(+0.68%)
Apr 13, 2022 1.470 1.500 1.470 1.480 53,192 +0.01(+0.68%)
Apr 12, 2022 1.470 1.500 1.470 1.470 17,199 +0.00(+0.00%)
Apr 11, 2022 1.480 1.480 1.470 1.470 99,211 -0.01(-0.68%)
Apr 08, 2022 1.460 1.500 1.460 1.480 42,347 +0.00(+0.00%)
Apr 07, 2022 1.490 1.490 1.460 1.480 33,164 +0.00(+0.00%)
Apr 06, 2022 1.500 1.500 1.460 1.480 26,659 -0.02(-1.33%)
Apr 05, 2022 1.540 1.540 1.490 1.500 21,520 -0.03(-1.96%)
Apr 04, 2022 1.530 1.550 1.490 1.530 45,200 +0.03(+2.00%)
Apr 01, 2022 1.520 1.520 1.490 1.500 30,691 -0.02(-1.32%)
Mar 31, 2022 1.570 1.570 1.500 1.520 211,657 -0.03(-1.94%)
Mar 30, 2022 1.590 1.590 1.550 1.550 65,553 -0.02(-1.27%)
Mar 29, 2022 1.540 1.580 1.530 1.570 79,770 +0.05(+3.29%)
Mar 28, 2022 1.580 1.580 1.520 1.520 62,253 -0.05(-3.18%)
Mar 25, 2022 1.650 1.650 1.560 1.570 72,410 -0.04(-2.48%)
Mar 24, 2022 1.590 1.610 1.540 1.610 83,499 +0.05(+3.21%)
Mar 23, 2022 1.590 1.610 1.550 1.560 80,872 -0.04(-2.50%)
Mar 22, 2022 1.630 1.630 1.600 1.600 37,508 -0.02(-1.23%)
Mar 21, 2022 1.610 1.620 1.590 1.620 89,371 +0.06(+3.85%)
Mar 18, 2022 1.540 1.580 1.530 1.560 85,579 +0.01(+0.65%)
Mar 17, 2022 1.530 1.550 1.520 1.550 27,762 +0.02(+1.31%)
Mar 16, 2022 1.440 1.550 1.440 1.530 84,070 +0.09(+6.25%)
Mar 15, 2022 1.420 1.460 1.420 1.440 9,009 +0.00(+0.00%)
Mar 14, 2022 1.420 1.460 1.420 1.440 51,634 -0.01(-0.69%)
Mar 11, 2022 1.450 1.490 1.440 1.450 32,581 +0.01(+0.69%)
Mar 10, 2022 1.480 1.480 1.400 1.440 152,823 -0.03(-2.04%)
Mar 09, 2022 1.510 1.530 1.460 1.470 414,715 +0.00(+0.00%)
Mar 08, 2022 1.290 1.500 1.290 1.470 217,872 +0.17(+13.08%)
Mar 07, 2022 1.490 1.510 1.290 1.300 416,802 -0.19(-12.75%)
Mar 04, 2022 1.540 1.560 1.460 1.490 166,826 -0.07(-4.49%)
Mar 03, 2022 1.660 1.660 1.550 1.560 101,785 -0.04(-2.50%)
Mar 02, 2022 1.580 1.600 1.550 1.600 54,493 +0.03(+1.91%)
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.