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

Bombardier Inc (TSX: BBD-A )

62.80 -0.33 (-0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jul 31, 2020 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Jul 30, 2020 0.6200 0.6200 0.6100 0.6200 139,252 -0.01(-1.59%)
Jul 29, 2020 0.6300 0.6300 0.6200 0.6300 59,847 -0.01(-1.56%)
Jul 28, 2020 0.6500 0.6500 0.6200 0.6400 36,705 +0.01(+1.59%)
Jul 27, 2020 0.6300 0.6500 0.6200 0.6300 58,229 +0.00(+0.00%)
Jul 24, 2020 0.6800 0.6800 0.6300 0.6300 25,922 -0.01(-1.56%)
Jul 23, 2020 0.6900 0.6900 0.6400 0.6400 50,432 -0.04(-5.88%)
Jul 22, 2020 0.6600 0.7000 0.6500 0.6800 112,372 +0.03(+4.62%)
Jul 21, 2020 0.6300 0.6500 0.6300 0.6500 47,231 +0.01(+1.56%)
Jul 20, 2020 0.6400 0.6400 0.6400 0.6400 13,110 -0.01(-1.54%)
Jul 17, 2020 0.6400 0.6600 0.6300 0.6500 38,269 +0.02(+3.17%)
Jul 16, 2020 0.6400 0.6400 0.6300 0.6300 23,105 -0.01(-1.56%)
Jul 15, 2020 0.6300 0.6500 0.6200 0.6400 101,610 -0.01(-1.54%)
Jul 14, 2020 0.6300 0.6500 0.6300 0.6500 33,738 +0.01(+1.56%)
Jul 13, 2020 0.6200 0.6400 0.6200 0.6400 32,538 +0.00(+0.00%)
Jul 10, 2020 0.6500 0.6500 0.6400 0.6400 16,027 +0.01(+1.59%)
Jul 09, 2020 0.6300 0.6500 0.6200 0.6300 36,642 +0.00(+0.00%)
Jul 08, 2020 0.6700 0.6700 0.6200 0.6300 45,335 -0.04(-5.97%)
Jul 07, 2020 0.6600 0.6700 0.6600 0.6700 47,111 +0.01(+1.52%)
Jul 06, 2020 0.6700 0.6700 0.6600 0.6600 31,841 -0.01(-1.49%)
Jul 03, 2020 0.6600 0.6700 0.6500 0.6700 9,130 +0.01(+1.52%)
Jul 02, 2020 0.6700 0.6700 0.6500 0.6600 84,419 +0.01(+1.54%)
Jun 30, 2020 0.6500 0.6500 0.6500 0 +0.00(+0.00%)
Jun 29, 2020 0.6400 0.6500 0.6400 0.6500 17,363 +0.00(+0.00%)
Jun 26, 2020 0.6700 0.6700 0.6400 0.6500 8,956 +0.00(+0.00%)
Jun 25, 2020 0.6700 0.6700 0.6400 0.6500 32,456 -0.01(-1.52%)
Jun 24, 2020 0.6400 0.6800 0.6400 0.6600 160,802 +0.01(+1.54%)
Jun 23, 2020 0.6400 0.6600 0.6400 0.6500 65,995 +0.01(+1.56%)
Jun 22, 2020 0.6500 0.6500 0.6400 0.6400 86,933 -0.01(-1.54%)
Jun 19, 2020 0.6700 0.6700 0.6500 0.6500 74,871 -0.01(-1.52%)
Jun 18, 2020 0.6800 0.6800 0.6600 0.6600 48,288 +0.00(+0.00%)
Jun 17, 2020 0.6700 0.6800 0.6600 0.6600 80,798 -0.02(-2.94%)
Jun 16, 2020 0.6800 0.6900 0.6700 0.6800 91,798 +0.01(+1.49%)
Jun 15, 2020 0.6800 0.6900 0.6600 0.6700 209,881 -0.05(-6.94%)
Jun 12, 2020 0.7000 0.7400 0.7000 0.7200 65,538 +0.04(+5.88%)
Jun 11, 2020 0.7000 0.7000 0.6700 0.6800 229,623 -0.05(-6.85%)
Jun 10, 2020 0.7600 0.8000 0.7200 0.7300 369,290 -0.03(-3.95%)
Jun 09, 2020 0.7000 0.8000 0.7000 0.7600 798,266 +0.06(+8.57%)
Jun 08, 2020 0.6900 0.7000 0.6800 0.7000 537,072 +0.02(+2.94%)
Jun 05, 2020 0.6700 0.7000 0.6700 0.6800 189,242 -0.01(-1.45%)
Jun 04, 2020 0.6900 0.7000 0.6800 0.6900 204,639 -0.01(-1.43%)
Jun 03, 2020 0.7000 0.7000 0.6800 0.7000 268,104 +0.01(+1.45%)
Jun 02, 2020 0.7000 0.7000 0.6900 0.6900 40,014 +0.00(+0.00%)
Jun 01, 2020 0.7000 0.7000 0.6900 0.6900 25,683 +0.00(+0.00%)
May 29, 2020 0.7100 0.7200 0.6800 0.6900 80,481 -0.02(-2.82%)
May 28, 2020 0.7300 0.7300 0.7000 0.7100 44,972 -0.01(-1.39%)
May 27, 2020 0.7500 0.7500 0.7000 0.7200 94,007 -0.02(-2.70%)
May 26, 2020 0.7400 0.7500 0.7200 0.7400 111,461 +0.00(+0.00%)
May 25, 2020 0.7500 0.7500 0.7300 0.7400 134,932 -0.01(-1.33%)
May 22, 2020 0.7500 0.7700 0.7300 0.7500 70,201 +0.01(+1.35%)
May 21, 2020 0.7800 0.7800 0.7400 0.7400 72,698 -0.02(-2.63%)
May 20, 2020 0.7900 0.7900 0.7400 0.7600 100,433 +0.01(+1.33%)
May 19, 2020 0.7300 0.7600 0.7300 0.7500 226,366 +0.05(+7.14%)
May 15, 2020 0.7000 0.7000 0.7000 0 +0.01(+1.45%)
May 14, 2020 0.6400 0.7000 0.6400 0.6900 68,627 +0.02(+2.99%)
May 13, 2020 0.6800 0.6800 0.6500 0.6700 97,440 -0.01(-1.47%)
May 12, 2020 0.7300 0.7300 0.6500 0.6800 108,110 -0.03(-4.23%)
May 11, 2020 0.6900 0.7100 0.6700 0.7100 177,400 +0.04(+5.97%)
May 08, 2020 0.6600 0.6900 0.6500 0.6700 149,002 -0.01(-1.47%)
May 07, 2020 0.7500 0.7500 0.6600 0.6800 160,097 -0.07(-9.33%)
May 06, 2020 0.7500 0.8000 0.7300 0.7500 160,238 +0.00(+0.00%)
May 05, 2020 0.7200 0.7500 0.7000 0.7500 150,221 +0.05(+7.14%)
May 04, 2020 0.7100 0.7100 0.6700 0.7000 100,700 -0.01(-1.41%)
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.