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 (%)
Feb 28, 2020 1.100 1.160 1.010 1.020 438,432 -0.16(-13.56%)
Feb 27, 2020 1.210 1.220 1.140 1.180 256,687 -0.05(-4.07%)
Feb 26, 2020 1.290 1.290 1.230 1.230 370,997 -0.03(-2.38%)
Feb 25, 2020 1.280 1.360 1.250 1.260 306,024 -0.02(-1.56%)
Feb 24, 2020 1.260 1.280 1.230 1.280 376,229 -0.03(-2.29%)
Feb 21, 2020 1.460 1.460 1.310 1.310 462,375 -0.15(-10.27%)
Feb 20, 2020 1.490 1.520 1.460 1.460 197,232 -0.04(-2.67%)
Feb 19, 2020 1.540 1.590 1.490 1.500 266,885 -0.02(-1.32%)
Feb 18, 2020 1.830 1.840 1.470 1.520 895,546 -0.18(-10.59%)
Feb 14, 2020 1.700 1.700 1.700 0 -0.04(-2.30%)
Feb 13, 2020 1.610 1.760 1.480 1.740 778,617 +0.11(+6.75%)
Feb 12, 2020 1.450 1.650 1.450 1.630 493,627 +0.16(+10.88%)
Feb 11, 2020 1.550 1.550 1.450 1.470 155,551 -0.07(-4.55%)
Feb 10, 2020 1.540 1.580 1.520 1.540 322,547 +0.02(+1.32%)
Feb 07, 2020 1.440 1.540 1.430 1.520 259,740 +0.05(+3.40%)
Feb 06, 2020 1.450 1.560 1.450 1.470 248,361 -0.04(-2.65%)
Feb 05, 2020 1.550 1.580 1.470 1.510 498,105 -0.07(-4.43%)
Feb 04, 2020 1.380 1.580 1.370 1.580 717,630 +0.20(+14.49%)
Feb 03, 2020 1.350 1.380 1.330 1.380 94,162 +0.04(+2.99%)
Jan 31, 2020 1.350 1.360 1.320 1.340 72,426 +0.00(+0.00%)
Jan 30, 2020 1.400 1.400 1.340 1.340 82,124 -0.03(-2.19%)
Jan 29, 2020 1.400 1.410 1.350 1.370 87,638 -0.01(-0.72%)
Jan 28, 2020 1.340 1.380 1.320 1.380 76,390 +0.07(+5.34%)
Jan 27, 2020 1.320 1.370 1.260 1.310 209,664 -0.05(-3.68%)
Jan 24, 2020 1.420 1.450 1.350 1.360 207,842 -0.02(-1.45%)
Jan 23, 2020 1.450 1.450 1.370 1.380 158,832 -0.07(-4.83%)
Jan 22, 2020 1.430 1.570 1.400 1.450 465,027 +0.05(+3.57%)
Jan 21, 2020 1.410 1.420 1.350 1.400 277,429 +0.01(+0.72%)
Jan 20, 2020 1.360 1.420 1.300 1.390 498,484 +0.11(+8.59%)
Jan 17, 2020 1.450 1.450 1.280 1.280 715,360 -0.11(-7.91%)
Jan 16, 2020 1.420 1.450 1.140 1.390 2,314,972 -0.44(-24.04%)
Jan 15, 2020 1.820 1.850 1.820 1.830 15,611 +0.01(+0.55%)
Jan 14, 2020 1.810 1.820 1.800 1.820 30,046 +0.00(+0.00%)
Jan 13, 2020 1.810 1.830 1.800 1.820 94,309 -0.01(-0.55%)
Jan 10, 2020 1.900 1.900 1.820 1.830 50,728 -0.05(-2.66%)
Jan 09, 2020 1.890 1.890 1.870 1.880 149,968 -0.01(-0.53%)
Jan 08, 2020 1.970 1.970 1.860 1.890 135,447 -0.05(-2.58%)
Jan 07, 2020 2.000 2.000 1.930 1.940 28,821 +0.01(+0.52%)
Jan 06, 2020 1.990 1.990 1.920 1.930 40,903 -0.05(-2.53%)
Jan 03, 2020 2.000 2.000 1.970 1.980 156,584 +0.00(+0.00%)
Jan 02, 2020 2.020 2.020 1.960 1.980 41,994 +0.04(+2.06%)
Dec 31, 2019 1.940 1.940 1.940 0 -0.01(-0.51%)
Dec 30, 2019 1.930 1.970 1.910 1.950 95,667 +0.01(+0.52%)
Dec 27, 2019 1.930 1.950 1.910 1.940 79,257 +0.01(+0.52%)
Dec 24, 2019 1.930 1.930 1.930 0 +0.01(+0.52%)
Dec 23, 2019 1.900 1.950 1.900 1.920 38,686 +0.01(+0.52%)
Dec 20, 2019 1.990 1.990 1.900 1.910 22,622 -0.06(-3.05%)
Dec 19, 2019 1.920 1.980 1.900 1.970 351,445 +0.06(+3.14%)
Dec 18, 2019 1.950 1.950 1.890 1.910 64,940 -0.02(-1.04%)
Dec 17, 2019 1.970 1.970 1.930 1.930 25,652 -0.01(-0.52%)
Dec 16, 2019 1.920 1.960 1.920 1.940 54,608 +0.00(+0.00%)
Dec 13, 2019 1.960 1.970 1.940 1.940 16,720 -0.01(-0.51%)
Dec 12, 2019 1.910 1.960 1.900 1.950 42,612 +0.04(+2.09%)
Dec 11, 2019 1.920 1.960 1.910 1.910 53,095 -0.04(-2.05%)
Dec 10, 2019 2.040 2.040 1.950 1.950 36,833 -0.04(-2.01%)
Dec 09, 2019 1.950 2.010 1.950 1.990 41,864 -0.02(-1.00%)
Dec 06, 2019 1.990 2.020 1.980 2.010 35,591 +0.05(+2.55%)
Dec 05, 2019 2.040 2.040 1.950 1.960 57,793 -0.04(-2.00%)
Dec 04, 2019 1.990 2.020 1.970 2.000 35,499 -0.01(-0.50%)
Dec 03, 2019 2.010 2.030 1.980 2.010 201,359 -0.02(-0.99%)
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.