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

Bombardier Inc (TSX: BBD-A )

62.80 -0.33 (-0.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Sep 30, 2020 0.4100 0.4100 0.4050 0.4100 618 -0.01(-2.38%)
Sep 29, 2020 0.4300 0.4300 0.4150 0.4200 807 +0.01(+1.20%)
Sep 28, 2020 0.4350 0.4350 0.4100 0.4150 61,743 -0.02(-4.60%)
Sep 25, 2020 0.4300 0.4500 0.4200 0.4350 7 -0.02(-4.40%)
Sep 24, 2020 0.4600 0.4650 0.4400 0.4550 531 -0.01(-1.09%)
Sep 23, 2020 0.4650 0.4800 0.4550 0.4600 610 -0.01(-2.13%)
Sep 22, 2020 0.4900 0.4900 0.4700 0.4700 38,881 -0.01(-2.08%)
Sep 21, 2020 0.4800 0.4900 0.4800 0.4800 284 -0.02(-3.03%)
Sep 18, 2020 0.5000 0.5100 0.4850 0.4950 10 -0.02(-2.94%)
Sep 17, 2020 0.5100 0.5200 0.4900 0.5100 125,330 +0.02(+3.03%)
Sep 16, 2020 0.4900 0.5200 0.4800 0.4950 2,707 +0.02(+4.21%)
Sep 15, 2020 0.4900 0.4900 0.4700 0.4750 31,063 +0.00(+0.00%)
Sep 14, 2020 0.4600 0.4800 0.4600 0.4750 606 +0.00(+0.00%)
Sep 11, 2020 0.4800 0.4800 0.4750 0.4750 194 -0.01(-2.06%)
Sep 10, 2020 0.4800 0.4950 0.4700 0.4850 1,416 +0.02(+3.19%)
Sep 09, 2020 0.4850 0.4850 0.4700 0.4700 432 +0.00(+0.00%)
Sep 08, 2020 0.4800 0.4850 0.4700 0.4700 471 -0.01(-2.08%)
Sep 04, 2020 0.4800 0.4800 0.4800 0 +0.01(+1.05%)
Sep 03, 2020 0.4800 0.4800 0.4700 0.4750 667 -0.01(-1.04%)
Sep 02, 2020 0.4800 0.4900 0.4750 0.4800 1,682 -0.01(-1.03%)
Sep 01, 2020 0.4800 0.5000 0.4800 0.4850 924 -0.01(-2.02%)
Aug 31, 2020 0.5100 0.5300 0.4800 0.4950 1,974 -0.03(-4.81%)
Aug 28, 2020 0.5000 0.5400 0.5000 0.5200 243,327 +0.00(+0.00%)
Aug 27, 2020 0.5100 0.5200 0.5000 0.5200 53,063 +0.00(+0.00%)
Aug 26, 2020 0.5100 0.5300 0.5100 0.5200 55,108 +0.00(+0.00%)
Aug 25, 2020 0.5400 0.5500 0.4900 0.5200 306,818 -0.03(-5.45%)
Aug 24, 2020 0.5400 0.5600 0.5300 0.5500 143,228 -0.02(-3.51%)
Aug 21, 2020 0.5800 0.5900 0.5600 0.5700 83,752 -0.02(-3.39%)
Aug 20, 2020 0.6000 0.6100 0.5800 0.5900 86,583 -0.01(-1.67%)
Aug 19, 2020 0.6000 0.6200 0.6000 0.6000 40,153 +0.00(+0.00%)
Aug 18, 2020 0.6100 0.6200 0.6000 0.6000 44,857 -0.01(-1.64%)
Aug 17, 2020 0.6000 0.6200 0.6000 0.6100 11,868 -0.01(-1.61%)
Aug 14, 2020 0.6100 0.6200 0.6100 0.6200 7,625 +0.01(+1.64%)
Aug 13, 2020 0.6100 0.6300 0.6100 0.6100 33,319 -0.01(-1.61%)
Aug 12, 2020 0.6100 0.6300 0.6000 0.6200 34,438 +0.00(+0.00%)
Aug 11, 2020 0.6300 0.6300 0.6100 0.6200 53,239 +0.00(+0.00%)
Aug 10, 2020 0.6300 0.6300 0.6000 0.6200 51,707 +0.01(+1.64%)
Aug 07, 2020 0.6000 0.6200 0.6000 0.6100 29,920 -0.01(-1.61%)
Aug 06, 2020 0.6100 0.6300 0.6000 0.6200 25,814 -0.01(-1.59%)
Aug 05, 2020 0.6400 0.6400 0.6100 0.6300 105,795 +0.01(+1.61%)
Aug 04, 2020 0.6500 0.6500 0.6100 0.6200 92,370 -0.02(-3.13%)
Jul 31, 2020 0.6400 0.6400 0.6400 0 +0.02(+3.23%)
Jul 30, 2020 0.6200 0.6200 0.6100 0.6200 139,252 -0.01(-1.59%)
Jul 29, 2020 0.6300 0.6300 0.6200 0.6300 59,847 -0.01(-1.56%)
Jul 28, 2020 0.6500 0.6500 0.6200 0.6400 36,705 +0.01(+1.59%)
Jul 27, 2020 0.6300 0.6500 0.6200 0.6300 58,229 +0.00(+0.00%)
Jul 24, 2020 0.6800 0.6800 0.6300 0.6300 25,922 -0.01(-1.56%)
Jul 23, 2020 0.6900 0.6900 0.6400 0.6400 50,432 -0.04(-5.88%)
Jul 22, 2020 0.6600 0.7000 0.6500 0.6800 112,372 +0.03(+4.62%)
Jul 21, 2020 0.6300 0.6500 0.6300 0.6500 47,231 +0.01(+1.56%)
Jul 20, 2020 0.6400 0.6400 0.6400 0.6400 13,110 -0.01(-1.54%)
Jul 17, 2020 0.6400 0.6600 0.6300 0.6500 38,269 +0.02(+3.17%)
Jul 16, 2020 0.6400 0.6400 0.6300 0.6300 23,105 -0.01(-1.56%)
Jul 15, 2020 0.6300 0.6500 0.6200 0.6400 101,610 -0.01(-1.54%)
Jul 14, 2020 0.6300 0.6500 0.6300 0.6500 33,738 +0.01(+1.56%)
Jul 13, 2020 0.6200 0.6400 0.6200 0.6400 32,538 +0.00(+0.00%)
Jul 10, 2020 0.6500 0.6500 0.6400 0.6400 16,027 +0.01(+1.59%)
Jul 09, 2020 0.6300 0.6500 0.6200 0.6300 36,642 +0.00(+0.00%)
Jul 08, 2020 0.6700 0.6700 0.6200 0.6300 45,335 -0.04(-5.97%)
Jul 07, 2020 0.6600 0.6700 0.6600 0.6700 47,111 +0.01(+1.52%)
Jul 06, 2020 0.6700 0.6700 0.6600 0.6600 31,841 -0.01(-1.49%)
Jul 03, 2020 0.6600 0.6700 0.6500 0.6700 9,130 +0.01(+1.52%)
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.