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

Bombardier Inc (TSX: BBD-A )

72.05 -1.40 (-1.91%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 8, 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, 2015 1.360 1.410 1.350 1.410 90,366 +0.08(+6.02%)
Aug 28, 2015 1.350 1.380 1.310 1.330 105,166 +0.03(+2.31%)
Aug 27, 2015 1.340 1.370 1.300 1.300 134,566 +0.02(+1.56%)
Aug 26, 2015 1.310 1.350 1.250 1.280 160,385 +0.07(+5.79%)
Aug 25, 2015 1.320 1.330 1.180 1.210 304,018 +0.00(+0.00%)
Aug 24, 2015 1.400 1.400 1.180 1.210 392,279 -0.13(-9.70%)
Aug 21, 2015 1.500 1.540 1.340 1.340 498,509 -0.01(-0.74%)
Aug 20, 2015 1.310 1.370 1.270 1.350 146,318 +0.07(+5.47%)
Aug 19, 2015 1.330 1.330 1.250 1.280 232,389 -0.04(-3.03%)
Aug 18, 2015 1.430 1.430 1.290 1.320 170,343 -0.09(-6.38%)
Aug 17, 2015 1.500 1.500 1.390 1.410 126,922 -0.09(-6.00%)
Aug 14, 2015 1.620 1.620 1.440 1.500 182,554 -0.07(-4.46%)
Aug 13, 2015 1.670 1.690 1.560 1.570 117,566 -0.06(-3.68%)
Aug 12, 2015 1.680 1.680 1.620 1.630 24,170 -0.02(-1.21%)
Aug 11, 2015 1.750 1.750 1.640 1.650 35,620 -0.07(-4.07%)
Aug 10, 2015 1.660 1.750 1.660 1.720 25,204 +0.03(+1.78%)
Aug 07, 2015 1.590 1.710 1.590 1.690 81,487 +0.06(+3.68%)
Aug 06, 2015 1.710 1.710 1.620 1.630 139,543 -0.07(-4.12%)
Aug 05, 2015 1.780 1.780 1.700 1.700 27,867 -0.04(-2.30%)
Aug 04, 2015 1.750 1.760 1.670 1.740 103,332 -0.01(-0.57%)
Jul 31, 2015 1.750 1.750 1.750 0 -0.12(-6.42%)
Jul 30, 2015 1.980 1.980 1.770 1.870 91,203 -0.09(-4.59%)
Jul 29, 2015 1.950 2.040 1.930 1.960 124,791 +0.08(+4.26%)
Jul 28, 2015 1.890 1.920 1.860 1.880 67,968 +0.01(+0.53%)
Jul 27, 2015 1.980 1.980 1.790 1.870 88,485 -0.05(-2.60%)
Jul 24, 2015 1.820 1.920 1.810 1.920 133,578 +0.11(+6.08%)
Jul 23, 2015 1.830 1.830 1.780 1.810 56,316 +0.01(+0.56%)
Jul 22, 2015 1.860 1.880 1.580 1.800 249,440 -0.09(-4.76%)
Jul 21, 2015 2.030 2.030 1.880 1.890 97,802 -0.08(-4.06%)
Jul 20, 2015 2.000 2.010 1.950 1.970 119,901 -0.02(-1.01%)
Jul 17, 2015 2.140 2.140 1.990 1.990 84,819 -0.10(-4.78%)
Jul 16, 2015 2.040 2.090 1.990 2.090 97,476 +0.10(+5.03%)
Jul 15, 2015 2.110 2.110 1.990 1.990 85,833 -0.09(-4.33%)
Jul 14, 2015 2.350 2.350 2.070 2.080 126,366 -0.22(-9.57%)
Jul 13, 2015 2.060 2.300 2.050 2.300 143,227 +0.25(+12.20%)
Jul 10, 2015 2.050 2.080 1.890 2.050 250,682 -0.03(-1.44%)
Jul 09, 2015 2.300 2.300 2.080 2.080 165,777 -0.17(-7.56%)
Jul 08, 2015 2.350 2.360 2.240 2.250 75,611 -0.10(-4.26%)
Jul 07, 2015 2.370 2.370 2.320 2.350 23,504 -0.01(-0.42%)
Jul 06, 2015 2.340 2.370 2.340 2.360 32,281 -0.03(-1.26%)
Jul 03, 2015 2.360 2.390 2.360 2.390 71,815 +0.03(+1.27%)
Jul 02, 2015 2.410 2.410 2.330 2.360 49,821 +0.04(+1.72%)
Jun 30, 2015 2.320 2.320 2.320 0 -0.09(-3.73%)
Jun 29, 2015 2.480 2.480 2.340 2.410 92,915 -0.07(-2.82%)
Jun 26, 2015 2.510 2.510 2.460 2.480 22,099 -0.03(-1.20%)
Jun 25, 2015 2.490 2.540 2.490 2.510 17,614 +0.01(+0.40%)
Jun 24, 2015 2.500 2.520 2.480 2.500 10,773 +0.00(+0.00%)
Jun 23, 2015 2.550 2.550 2.500 2.500 25,343 -0.05(-1.96%)
Jun 22, 2015 2.480 2.560 2.480 2.550 36,335 +0.09(+3.66%)
Jun 19, 2015 2.480 2.540 2.460 2.460 41,323 -0.09(-3.53%)
Jun 18, 2015 2.500 2.550 2.500 2.550 27,096 +0.06(+2.41%)
Jun 17, 2015 2.570 2.570 2.480 2.490 39,610 -0.04(-1.58%)
Jun 16, 2015 2.670 2.670 2.530 2.530 46,403 -0.13(-4.89%)
Jun 15, 2015 2.650 2.680 2.650 2.660 157,686 +0.06(+2.31%)
Jun 12, 2015 2.600 2.600 2.570 2.600 23,590 +0.02(+0.78%)
Jun 11, 2015 2.580 2.600 2.580 2.580 5,152 +0.03(+1.18%)
Jun 10, 2015 2.570 2.570 2.530 2.550 4,622 +0.01(+0.39%)
Jun 09, 2015 2.580 2.580 2.530 2.540 7,890 -0.02(-0.78%)
Jun 08, 2015 2.640 2.640 2.550 2.560 7,830 -0.03(-1.16%)
Jun 05, 2015 2.600 2.620 2.590 2.590 26,998 +0.02(+0.78%)
Jun 04, 2015 2.640 2.640 2.550 2.570 347,144 -0.07(-2.65%)
Jun 03, 2015 2.670 2.670 2.620 2.640 11,210 +0.00(+0.00%)
Jun 02, 2015 2.640 2.640 2.600 2.640 26,291 +0.06(+2.33%)
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.