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

Bombardier Inc (TSX: BBD-A )

64.06 +2.34 (+3.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Aug 31, 2021 1.800 1.880 1.790 1.880 294,224 +0.09(+5.03%)
Aug 30, 2021 1.770 1.830 1.760 1.790 48,519 +0.01(+0.56%)
Aug 27, 2021 1.780 1.790 1.750 1.780 57,456 +0.04(+2.30%)
Aug 26, 2021 1.760 1.780 1.730 1.740 100,378 -0.06(-3.33%)
Aug 25, 2021 1.830 1.830 1.800 1.800 43,977 -0.02(-1.10%)
Aug 24, 2021 1.760 1.830 1.760 1.820 54,655 +0.04(+2.25%)
Aug 23, 2021 1.730 1.800 1.730 1.780 67,424 +0.03(+1.71%)
Aug 20, 2021 1.730 1.780 1.720 1.750 69,880 +0.02(+1.16%)
Aug 19, 2021 1.760 1.800 1.720 1.730 104,925 -0.08(-4.42%)
Aug 18, 2021 1.660 1.850 1.660 1.810 217,236 +0.09(+5.23%)
Aug 17, 2021 1.770 1.780 1.690 1.720 136,409 -0.07(-3.91%)
Aug 16, 2021 1.820 1.850 1.780 1.790 123,030 -0.07(-3.76%)
Aug 13, 2021 1.880 1.880 1.820 1.860 92,262 -0.02(-1.06%)
Aug 12, 2021 1.900 1.910 1.850 1.880 186,178 -0.02(-1.05%)
Aug 11, 2021 1.890 1.910 1.860 1.900 107,082 -0.04(-2.06%)
Aug 10, 2021 1.990 2.010 1.900 1.940 343,826 -0.07(-3.48%)
Aug 09, 2021 1.990 2.030 1.990 2.010 239,508 +0.01(+0.50%)
Aug 06, 2021 1.890 2.050 1.870 2.000 506,678 +0.14(+7.53%)
Aug 05, 2021 1.730 1.870 1.730 1.860 484,459 +0.14(+8.14%)
Aug 04, 2021 1.740 1.740 1.700 1.720 124,163 -0.02(-1.15%)
Aug 03, 2021 1.740 1.750 1.710 1.740 107,222 +0.00(+0.00%)
Jul 30, 2021 1.740 1.740 1.740 0 +0.03(+1.75%)
Jul 29, 2021 1.750 1.750 1.700 1.710 57,350 +0.00(+0.00%)
Jul 28, 2021 1.690 1.740 1.680 1.710 40,237 +0.03(+1.79%)
Jul 27, 2021 1.690 1.700 1.670 1.680 21,173 -0.03(-1.75%)
Jul 26, 2021 1.690 1.710 1.650 1.710 93,342 +0.01(+0.59%)
Jul 23, 2021 1.720 1.750 1.690 1.700 43,287 +0.00(+0.00%)
Jul 22, 2021 1.790 1.790 1.670 1.700 77,224 -0.04(-2.30%)
Jul 21, 2021 1.760 1.800 1.720 1.740 132,394 -0.01(-0.57%)
Jul 20, 2021 1.650 1.750 1.650 1.750 76,467 +0.06(+3.55%)
Jul 19, 2021 1.680 1.770 1.600 1.690 230,003 -0.01(-0.59%)
Jul 16, 2021 1.750 1.750 1.690 1.700 148,657 -0.05(-2.86%)
Jul 15, 2021 1.750 1.800 1.690 1.750 156,408 +0.09(+5.42%)
Jul 14, 2021 1.900 1.900 1.650 1.660 341,645 -0.16(-8.79%)
Jul 13, 2021 1.750 1.870 1.750 1.820 210,493 +0.07(+4.00%)
Jul 12, 2021 1.720 1.750 1.680 1.750 120,683 +0.06(+3.55%)
Jul 09, 2021 1.680 1.700 1.660 1.690 116,378 +0.04(+2.42%)
Jul 08, 2021 1.680 1.680 1.590 1.650 239,636 -0.03(-1.79%)
Jul 07, 2021 1.640 1.700 1.620 1.680 167,678 +0.08(+5.00%)
Jul 06, 2021 1.670 1.750 1.600 1.600 331,876 -0.06(-3.61%)
Jul 05, 2021 1.610 1.920 1.470 1.660 1,070,154 +0.06(+3.75%)
Jul 02, 2021 1.600 1.680 1.570 1.600 458,478 +0.14(+9.59%)
Jun 30, 2021 1.460 1.460 1.460 0 -0.02(-1.35%)
Jun 29, 2021 1.590 1.600 1.450 1.480 372,988 -0.09(-5.73%)
Jun 28, 2021 1.530 1.620 1.530 1.570 274,657 +0.06(+3.97%)
Jun 25, 2021 1.430 1.510 1.430 1.510 195,685 +0.08(+5.59%)
Jun 24, 2021 1.340 1.490 1.340 1.430 396,608 +0.09(+6.72%)
Jun 23, 2021 1.330 1.350 1.310 1.340 80,033 +0.02(+1.52%)
Jun 22, 2021 1.320 1.320 1.300 1.320 68,737 +0.00(+0.00%)
Jun 21, 2021 1.270 1.320 1.260 1.320 211,203 +0.05(+3.94%)
Jun 18, 2021 1.260 1.280 1.260 1.270 25,468 +0.00(+0.00%)
Jun 17, 2021 1.270 1.280 1.250 1.270 41,058 -0.01(-0.78%)
Jun 16, 2021 1.290 1.290 1.270 1.280 29,959 +0.00(+0.00%)
Jun 15, 2021 1.290 1.290 1.270 1.280 20,073 +0.01(+0.79%)
Jun 14, 2021 1.280 1.290 1.250 1.270 59,734 +0.01(+0.79%)
Jun 11, 2021 1.270 1.290 1.260 1.260 36,656 -0.03(-2.33%)
Jun 10, 2021 1.340 1.340 1.270 1.290 107,659 +0.01(+0.78%)
Jun 09, 2021 1.290 1.300 1.270 1.280 115,019 +0.00(+0.00%)
Jun 08, 2021 1.280 1.280 1.250 1.280 55,169 +0.03(+2.40%)
Jun 07, 2021 1.260 1.280 1.250 1.250 151,158 +0.00(+0.00%)
Jun 04, 2021 1.220 1.280 1.220 1.250 185,520 +0.05(+4.17%)
Jun 03, 2021 1.180 1.220 1.180 1.200 213,367 +0.04(+3.45%)
Jun 02, 2021 1.160 1.180 1.160 1.160 70,138 +0.00(+0.00%)
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.