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 (%)
Aug 31, 2018 4.350 4.350 4.350 0 -0.11(-2.47%)
Aug 30, 2018 4.450 4.550 4.450 4.460 97,783 -0.03(-0.67%)
Aug 29, 2018 4.440 4.530 4.430 4.490 163,924 +0.05(+1.13%)
Aug 28, 2018 4.520 4.520 4.410 4.440 163,143 -0.09(-1.99%)
Aug 27, 2018 4.620 4.630 4.520 4.530 121,523 -0.11(-2.37%)
Aug 24, 2018 4.670 4.690 4.630 4.640 82,538 +0.00(+0.00%)
Aug 23, 2018 4.620 4.680 4.620 4.640 54,821 +0.00(+0.00%)
Aug 22, 2018 4.660 4.700 4.640 4.640 111,409 -0.02(-0.43%)
Aug 21, 2018 4.580 4.680 4.580 4.660 164,340 +0.06(+1.30%)
Aug 20, 2018 4.640 4.730 4.570 4.600 171,488 -0.07(-1.50%)
Aug 17, 2018 4.590 4.680 4.580 4.670 133,883 +0.10(+2.19%)
Aug 16, 2018 4.690 4.750 4.570 4.570 145,854 -0.12(-2.56%)
Aug 15, 2018 4.740 4.800 4.660 4.690 140,416 -0.01(-0.21%)
Aug 14, 2018 4.550 4.730 4.450 4.700 280,146 +0.14(+3.07%)
Aug 13, 2018 4.670 4.740 4.560 4.560 172,775 -0.17(-3.59%)
Aug 10, 2018 4.770 4.780 4.690 4.730 202,593 -0.03(-0.63%)
Aug 09, 2018 4.830 4.850 4.670 4.760 251,089 -0.06(-1.24%)
Aug 08, 2018 4.960 4.960 4.790 4.820 275,346 -0.21(-4.17%)
Aug 07, 2018 5.130 5.190 4.980 5.030 154,355 -0.12(-2.33%)
Aug 03, 2018 5.150 5.150 5.150 0 +0.20(+4.04%)
Aug 02, 2018 4.900 5.040 4.900 4.950 235,400 +0.17(+3.56%)
Aug 01, 2018 4.930 4.940 4.700 4.780 106,178 -0.15(-3.04%)
Jul 31, 2018 4.780 4.930 4.780 4.930 95,207 +0.12(+2.49%)
Jul 30, 2018 4.850 4.880 4.790 4.810 67,172 -0.04(-0.82%)
Jul 27, 2018 4.870 4.880 4.750 4.850 263,311 -0.03(-0.61%)
Jul 26, 2018 4.820 4.920 4.800 4.880 142,875 +0.08(+1.67%)
Jul 25, 2018 4.860 4.860 4.770 4.800 180,012 -0.04(-0.83%)
Jul 24, 2018 4.760 4.940 4.760 4.840 177,567 +0.05(+1.04%)
Jul 23, 2018 4.860 4.880 4.750 4.790 199,762 -0.09(-1.84%)
Jul 20, 2018 5.050 5.050 4.825 4.880 197,337 -0.16(-3.17%)
Jul 19, 2018 4.880 5.100 4.760 5.040 215,667 +0.07(+1.41%)
Jul 18, 2018 5.220 5.220 4.960 4.970 256,599 -0.29(-5.51%)
Jul 17, 2018 5.270 5.310 5.130 5.260 132,060 -0.01(-0.19%)
Jul 16, 2018 5.490 5.490 5.240 5.270 234,106 -0.20(-3.66%)
Jul 13, 2018 5.470 110,092 +0.01(+0.18%)
Jul 12, 2018 5.500 5.510 5.390 5.460 710,733 -0.04(-0.73%)
Jul 11, 2018 5.550 5.600 5.440 5.500 798,120 +0.08(+1.48%)
Jul 10, 2018 5.330 5.480 5.260 5.420 409,661 +0.14(+2.65%)
Jul 09, 2018 5.110 5.300 5.110 5.280 182,859 +0.15(+2.92%)
Jul 06, 2018 5.200 5.250 5.100 5.130 296,723 -0.06(-1.16%)
Jul 05, 2018 5.010 5.250 5.000 5.190 236,906 +0.14(+2.77%)
Jul 04, 2018 5.060 5.100 4.970 5.050 147,577 -0.04(-0.79%)
Jul 03, 2018 5.230 5.240 5.050 5.090 120,091 -0.12(-2.30%)
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%)
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.