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 (%)
Jun 29, 2018 5.210 5.210 5.210 0 +0.06(+1.17%)
Jun 28, 2018 5.100 5.160 5.010 5.150 607,654 +0.06(+1.18%)
Jun 27, 2018 5.050 5.160 5.050 5.090 156,178 +0.03(+0.59%)
Jun 26, 2018 5.100 5.150 5.040 5.060 165,022 -0.09(-1.75%)
Jun 25, 2018 5.270 5.280 5.080 5.150 397,387 -0.15(-2.83%)
Jun 22, 2018 5.230 5.340 5.230 5.300 246,147 -0.02(-0.38%)
Jun 21, 2018 5.400 5.400 5.230 5.320 470,904 -0.06(-1.12%)
Jun 20, 2018 5.150 5.390 5.120 5.380 852,820 +0.31(+6.11%)
Jun 19, 2018 5.190 5.200 5.050 5.070 246,595 -0.13(-2.50%)
Jun 18, 2018 4.840 5.250 4.840 5.200 529,902 +0.34(+7.00%)
Jun 15, 2018 4.930 4.860 4.860 235,294 -0.03(-0.61%)
Jun 14, 2018 4.930 4.940 4.880 4.890 39,443 -0.01(-0.20%)
Jun 13, 2018 4.920 4.935 4.880 4.900 70,567 -0.03(-0.61%)
Jun 12, 2018 4.940 4.960 4.910 4.930 146,302 -0.01(-0.20%)
Jun 11, 2018 4.970 4.970 4.890 4.940 122,505 +0.03(+0.61%)
Jun 08, 2018 4.980 4.980 4.830 4.910 129,369 -0.01(-0.20%)
Jun 07, 2018 4.900 4.940 4.870 4.920 133,547 +0.08(+1.65%)
Jun 06, 2018 4.850 4.840 103,738 +0.11(+2.33%)
Jun 05, 2018 4.740 4.840 4.690 4.730 167,236 -0.01(-0.21%)
Jun 04, 2018 4.790 4.890 4.740 4.740 147,576 -0.09(-1.86%)
Jun 01, 2018 4.860 4.950 4.820 4.830 141,362 -0.03(-0.62%)
May 31, 2018 4.880 4.980 4.700 4.860 597,292 -0.02(-0.41%)
May 30, 2018 4.670 4.910 4.670 4.880 361,067 +0.23(+4.95%)
May 29, 2018 4.550 4.650 4.470 4.650 325,025 +0.10(+2.20%)
May 28, 2018 4.470 4.590 4.470 4.550 226,194 +0.18(+4.24%)
May 25, 2018 4.320 4.365 4.290 4.365 99,491 +0.08(+1.75%)
May 24, 2018 4.220 4.310 4.220 4.290 59,480 +0.04(+0.94%)
May 23, 2018 4.260 4.270 4.220 4.250 72,994 +0.00(+0.00%)
May 22, 2018 4.280 4.300 4.250 4.250 112,977 -0.01(-0.23%)
May 18, 2018 4.260 4.260 4.260 0 +0.02(+0.47%)
May 17, 2018 4.280 4.320 4.240 4.240 153,978 -0.03(-0.70%)
May 16, 2018 4.250 4.270 4.240 4.270 62,204 +0.02(+0.47%)
May 15, 2018 4.180 4.270 4.180 4.250 300,098 +0.07(+1.67%)
May 14, 2018 4.120 4.185 4.110 4.180 100,204 +0.03(+0.72%)
May 11, 2018 4.120 4.200 4.120 4.150 74,791 -0.03(-0.72%)
May 10, 2018 4.190 4.240 4.170 4.180 67,745 -0.02(-0.48%)
May 09, 2018 4.210 4.230 4.190 4.200 23,844 +0.00(+0.00%)
May 08, 2018 4.260 4.280 4.180 4.200 55,378 -0.02(-0.47%)
May 07, 2018 4.150 4.340 4.120 4.220 325,819 +0.07(+1.69%)
May 04, 2018 4.040 4.150 4.040 4.150 172,029 +0.13(+3.23%)
May 03, 2018 4.000 4.050 3.910 4.020 186,541 +0.08(+2.03%)
May 02, 2018 3.860 3.970 3.860 3.940 39,666 +0.07(+1.81%)
May 01, 2018 4.000 4.010 3.870 3.870 61,525 -0.10(-2.52%)
Apr 30, 2018 4.010 4.030 3.970 3.970 32,054 -0.02(-0.50%)
Apr 27, 2018 4.000 4.030 3.970 3.990 24,878 -0.02(-0.50%)
Apr 26, 2018 3.980 4.030 3.980 4.010 56,055 +0.02(+0.50%)
Apr 25, 2018 4.010 4.050 3.950 3.990 117,430 -0.02(-0.50%)
Apr 24, 2018 4.000 4.040 3.990 4.010 60,976 +0.00(+0.00%)
Apr 23, 2018 3.970 4.070 3.970 4.010 53,941 +0.02(+0.50%)
Apr 20, 2018 3.930 4.030 3.930 3.990 111,997 +0.05(+1.27%)
Apr 19, 2018 3.950 3.970 3.870 3.940 59,627 -0.02(-0.51%)
Apr 18, 2018 3.780 4.010 3.780 3.960 281,536 +0.20(+5.32%)
Apr 17, 2018 3.690 3.790 3.690 3.760 82,989 +0.04(+1.08%)
Apr 16, 2018 3.660 3.730 3.650 3.720 48,684 +0.06(+1.64%)
Apr 13, 2018 3.670 3.680 3.650 3.660 23,365 +0.00(+0.00%)
Apr 12, 2018 3.670 3.700 3.660 3.660 37,457 -0.02(-0.54%)
Apr 11, 2018 3.660 3.700 3.630 3.680 21,322 +0.02(+0.55%)
Apr 10, 2018 3.660 3.690 3.620 3.660 59,718 +0.08(+2.23%)
Apr 09, 2018 3.720 3.720 3.580 3.580 61,263 -0.08(-2.19%)
Apr 06, 2018 3.730 3.760 3.660 3.660 42,434 -0.06(-1.61%)
Apr 05, 2018 3.670 3.730 3.650 3.720 76,489 +0.07(+1.92%)
Apr 04, 2018 3.650 3.650 3.550 3.650 84,523 -0.04(-1.08%)
Apr 03, 2018 3.670 3.730 3.660 3.690 41,780 +0.03(+0.82%)
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.