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 (%)
Jul 29, 2022 22.43 0 +0.18(+0.81%)
Jul 28, 2022 22.56 23.30 22.21 22.25 9,951 -0.50(-2.20%)
Jul 27, 2022 23.19 23.27 22.69 22.75 4,273 -0.38(-1.64%)
Jul 26, 2022 24.15 24.15 23.06 23.13 1,169 -1.05(-4.34%)
Jul 25, 2022 24.38 25.75 24.18 24.18 1,444 -1.05(-4.16%)
Jul 22, 2022 26.24 26.24 25.23 25.23 2,437 -1.58(-5.89%)
Jul 21, 2022 27.17 27.99 26.23 26.81 10,153 +0.59(+2.25%)
Jul 20, 2022 25.81 26.79 25.56 26.22 2,692 -0.29(-1.09%)
Jul 19, 2022 24.86 26.51 24.86 26.51 2,635 +1.89(+7.68%)
Jul 18, 2022 24.62 25.14 24.59 24.62 881 +0.62(+2.58%)
Jul 15, 2022 23.68 24.10 23.68 24.00 735 +1.00(+4.35%)
Jul 14, 2022 22.66 23.00 22.58 23.00 2,888 -0.62(-2.62%)
Jul 13, 2022 23.62 24.82 23.62 23.62 411 +0.00(+0.00%)
Jul 12, 2022 23.22 23.62 23.15 23.62 3,551 +1.02(+4.51%)
Jul 11, 2022 23.50 23.51 22.41 22.60 5,473 -1.00(-4.24%)
Jul 08, 2022 23.32 24.07 23.32 23.60 1,794 +0.45(+1.94%)
Jul 07, 2022 23.66 25.00 23.15 23.15 9,542 +0.50(+2.21%)
Jul 06, 2022 23.75 23.75 22.65 22.65 1,921 -0.19(-0.83%)
Jul 05, 2022 24.92 24.92 22.49 22.84 6,258 -0.60(-2.56%)
Jul 04, 2022 21.47 23.75 21.46 23.44 4,615 +0.44(+1.91%)
Jun 30, 2022 23.00 0 -0.50(-2.13%)
Jun 29, 2022 24.19 24.28 23.50 23.50 2,942 -0.69(-2.85%)
Jun 28, 2022 23.28 25.19 23.28 24.19 4,364 +0.69(+2.94%)
Jun 27, 2022 26.35 26.35 23.32 23.50 4,665 -3.06(-11.52%)
Jun 24, 2022 25.92 26.65 25.91 26.56 4,442 -0.77(-2.82%)
Jun 23, 2022 28.31 28.31 27.33 27.33 1,267 -1.46(-5.07%)
Jun 22, 2022 25.71 28.80 25.71 28.79 8,806 +2.01(+7.51%)
Jun 21, 2022 27.52 27.58 25.96 26.78 13,353 -1.87(-6.53%)
Jun 20, 2022 29.74 29.74 27.79 28.65 3,421 -0.61(-2.08%)
Jun 17, 2022 27.80 29.50 26.80 29.26 12,241 +1.45(+5.21%)
Jun 16, 2022 28.30 28.30 26.80 27.81 6,903 -0.19(-0.68%)
Jun 15, 2022 25.10 28.54 25.10 28.00 12,058 +0.50(+1.82%)
Jun 14, 2022 32.99 32.99 27.10 27.50 7,031 -2.66(-8.82%)
Jun 13, 2022 34.19 34.19 26.07 30.16 12,022 +28.79(+2101.46%)
Jun 10, 2022 1.310 1.380 1.300 1.370 60,739 -0.03(-2.14%)
Jun 09, 2022 1.430 1.430 1.350 1.400 36,063 -0.03(-2.10%)
Jun 08, 2022 1.450 1.480 1.420 1.430 77,566 -0.02(-1.38%)
Jun 07, 2022 1.440 1.460 1.410 1.450 6,636 -0.01(-0.68%)
Jun 06, 2022 1.480 1.480 1.450 1.460 48,185 +0.03(+2.10%)
Jun 03, 2022 1.420 1.460 1.420 1.430 13,092 -0.02(-1.38%)
Jun 02, 2022 1.440 1.460 1.430 1.450 35,092 +0.04(+2.84%)
Jun 01, 2022 1.400 1.420 1.380 1.410 15,259 +0.02(+1.44%)
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%)
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.