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

Bombardier Inc (TSX: BBD-A )

72.40 +0.35 (+0.49%)
Streaming Delayed Price Updated: 10:30 AM EDT, May 9, 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 30, 2019 1.790 1.790 1.790 0 +0.04(+2.29%)
Aug 29, 2019 1.770 1.780 1.750 1.750 31,614 +0.01(+0.57%)
Aug 28, 2019 1.800 1.800 1.720 1.740 31,758 -0.05(-2.79%)
Aug 27, 2019 1.830 1.840 1.770 1.790 62,463 +0.03(+1.70%)
Aug 26, 2019 1.680 1.770 1.680 1.760 28,770 +0.07(+4.14%)
Aug 23, 2019 1.760 1.760 1.680 1.690 231,172 -0.09(-5.06%)
Aug 22, 2019 1.810 1.820 1.780 1.780 19,609 +0.01(+0.56%)
Aug 21, 2019 1.790 1.790 1.750 1.770 62,477 +0.02(+1.14%)
Aug 20, 2019 1.740 1.820 1.730 1.750 82,180 +0.01(+0.57%)
Aug 19, 2019 1.750 1.780 1.720 1.740 53,758 +0.02(+1.16%)
Aug 16, 2019 1.740 1.740 1.570 1.720 287,187 +0.05(+2.99%)
Aug 15, 2019 1.750 1.770 1.650 1.670 170,119 -0.13(-7.22%)
Aug 14, 2019 1.880 1.880 1.760 1.800 138,169 -0.06(-3.23%)
Aug 13, 2019 1.830 1.870 1.830 1.860 66,841 +0.04(+2.20%)
Aug 12, 2019 1.910 1.910 1.800 1.820 170,981 -0.05(-2.67%)
Aug 09, 2019 1.960 1.960 1.870 1.870 164,613 -0.05(-2.60%)
Aug 08, 2019 1.900 1.940 1.900 1.920 29,430 +0.02(+1.05%)
Aug 07, 2019 1.970 1.970 1.890 1.900 75,191 -0.05(-2.56%)
Aug 06, 2019 2.100 2.100 1.890 1.950 130,602 +0.02(+1.04%)
Aug 02, 2019 1.930 1.930 1.930 0 -0.02(-1.03%)
Aug 01, 2019 2.040 2.060 1.820 1.950 636,983 -0.32(-14.10%)
Jul 31, 2019 2.320 2.340 2.270 2.270 105,565 -0.02(-0.87%)
Jul 30, 2019 2.270 2.300 2.240 2.290 81,624 +0.00(+0.00%)
Jul 29, 2019 2.250 2.300 2.240 2.290 104,891 +0.07(+3.15%)
Jul 26, 2019 2.240 2.240 2.200 2.220 41,146 +0.02(+0.91%)
Jul 25, 2019 2.240 2.240 2.170 2.200 87,235 +0.00(+0.00%)
Jul 24, 2019 2.160 2.200 2.140 2.200 32,036 +0.05(+2.33%)
Jul 23, 2019 2.160 2.170 2.130 2.150 29,798 +0.00(+0.00%)
Jul 22, 2019 2.070 2.170 2.070 2.150 91,716 +0.05(+2.38%)
Jul 19, 2019 2.100 2.140 2.100 2.100 39,423 -0.03(-1.41%)
Jul 18, 2019 2.200 2.220 2.090 2.130 113,166 -0.08(-3.62%)
Jul 17, 2019 2.260 2.260 2.210 2.210 36,494 -0.05(-2.21%)
Jul 16, 2019 2.190 2.290 2.190 2.260 54,020 +0.06(+2.73%)
Jul 15, 2019 2.210 2.230 2.200 2.200 64,697 -0.03(-1.35%)
Jul 12, 2019 2.210 2.300 2.200 2.230 64,925 +0.03(+1.36%)
Jul 11, 2019 2.200 2.230 2.200 2.200 32,570 -0.01(-0.45%)
Jul 10, 2019 2.210 2.230 2.210 2.210 26,150 -0.01(-0.45%)
Jul 09, 2019 2.210 2.220 2.210 2.220 35,938 -0.02(-0.89%)
Jul 08, 2019 2.300 2.300 2.240 2.240 21,600 -0.04(-1.75%)
Jul 05, 2019 2.190 2.290 2.190 2.280 41,247 +0.06(+2.70%)
Jul 04, 2019 2.220 2.250 2.210 2.220 103,704 +0.00(+0.00%)
Jul 03, 2019 2.180 2.230 2.180 2.220 49,415 +0.05(+2.30%)
Jul 02, 2019 2.210 2.230 2.170 2.170 55,253 -0.04(-1.81%)
Jun 28, 2019 2.210 2.210 2.210 0 -0.02(-0.90%)
Jun 27, 2019 2.240 2.260 2.230 2.230 34,491 -0.01(-0.45%)
Jun 26, 2019 2.250 2.280 2.200 2.240 68,685 -0.02(-0.88%)
Jun 25, 2019 2.300 2.310 2.260 2.260 81,908 +0.03(+1.35%)
Jun 24, 2019 2.220 2.250 2.220 2.230 23,094 +0.03(+1.36%)
Jun 21, 2019 2.300 2.310 2.200 2.200 176,410 -0.09(-3.93%)
Jun 20, 2019 2.260 2.300 2.250 2.290 32,026 +0.04(+1.78%)
Jun 19, 2019 2.310 2.320 2.220 2.250 78,791 -0.05(-2.17%)
Jun 18, 2019 2.450 2.500 2.280 2.300 215,526 -0.16(-6.50%)
Jun 17, 2019 2.260 2.460 2.260 2.460 186,653 +0.23(+10.31%)
Jun 14, 2019 2.210 2.230 2.210 2.230 40,198 -0.01(-0.45%)
Jun 13, 2019 2.210 2.250 2.210 2.240 55,176 +0.02(+0.90%)
Jun 12, 2019 2.270 2.270 2.190 2.220 69,255 -0.03(-1.33%)
Jun 11, 2019 2.190 2.250 2.180 2.250 35,195 +0.03(+1.35%)
Jun 10, 2019 2.200 2.270 2.200 2.220 57,420 +0.03(+1.37%)
Jun 07, 2019 2.140 2.240 2.140 2.190 54,139 +0.02(+0.92%)
Jun 06, 2019 2.270 2.270 2.140 2.170 121,890 -0.03(-1.36%)
Jun 05, 2019 2.080 2.260 2.080 2.200 248,326 +0.12(+5.77%)
Jun 04, 2019 2.040 2.080 2.030 2.080 70,434 +0.04(+1.96%)
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.