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

Bombardier (TSX: BBD-B )

71.21 +1.41 (+2.02%)
Streaming Delayed Price Updated: 4:15 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 (%)
Dec 31, 2018 2.030 2.030 2.030 0 +0.02(+1.00%)
Dec 28, 2018 1.920 2.040 1.880 2.010 8,586,290 +0.12(+6.35%)
Dec 27, 2018 1.920 1.960 1.840 1.890 6,267,373 +0.03(+1.61%)
Dec 24, 2018 1.860 1.860 1.860 0 -0.05(-2.62%)
Dec 21, 2018 2.000 2.080 1.910 1.910 19,947,024 -0.05(-2.55%)
Dec 20, 2018 1.890 2.000 1.880 1.960 10,415,462 +0.09(+4.81%)
Dec 19, 2018 1.950 2.050 1.870 1.870 22,462,642 -0.06(-3.11%)
Dec 18, 2018 2.030 2.070 1.930 1.930 17,364,044 -0.09(-4.46%)
Dec 17, 2018 2.000 2.070 1.900 2.020 11,881,855 +0.00(+0.00%)
Dec 14, 2018 2.100 2.140 2.020 2.020 7,257,782 -0.09(-4.27%)
Dec 13, 2018 2.280 2.300 2.100 2.110 24,258,842 -0.14(-6.22%)
Dec 12, 2018 2.270 2.370 2.230 2.250 9,758,608 +0.07(+3.21%)
Dec 11, 2018 2.150 2.240 2.140 2.180 9,768,906 +0.08(+3.81%)
Dec 10, 2018 2.220 2.230 2.050 2.100 21,254,640 -0.15(-6.67%)
Dec 07, 2018 2.200 2.370 2.190 2.250 12,089,449 +0.07(+3.21%)
Dec 06, 2018 2.220 2.250 2.010 2.180 14,419,611 -0.02(-0.91%)
Dec 05, 2018 2.120 2.210 2.090 2.200 6,538,890 +0.08(+3.77%)
Dec 04, 2018 2.270 2.280 2.080 2.120 9,260,696 -0.14(-6.19%)
Dec 03, 2018 2.260 2.360 2.250 2.260 12,137,754 +0.04(+1.80%)
Nov 30, 2018 2.190 2.300 2.180 2.220 12,845,284 +0.05(+2.30%)
Nov 29, 2018 2.110 2.220 2.030 2.170 13,129,127 +0.04(+1.88%)
Nov 28, 2018 2.260 2.270 2.100 2.130 10,940,315 -0.12(-5.33%)
Nov 27, 2018 2.150 2.280 2.150 2.250 9,959,691 +0.01(+0.45%)
Nov 26, 2018 2.460 2.460 2.200 2.240 27,104,192 -0.16(-6.67%)
Nov 23, 2018 2.570 2.570 2.260 2.400 19,003,342 -0.10(-4.00%)
Nov 22, 2018 2.250 2.510 2.230 2.500 15,974,552 +0.24(+10.62%)
Nov 21, 2018 2.250 2.330 2.200 2.260 28,002,860 +0.13(+6.10%)
Nov 20, 2018 2.130 2.180 1.970 2.130 29,901,032 +0.06(+2.90%)
Nov 19, 2018 1.940 2.150 1.820 2.070 44,500,680 +0.40(+23.95%)
Nov 16, 2018 2.010 2.050 1.590 1.670 72,892,512 -0.42(-20.10%)
Nov 15, 2018 2.200 2.210 1.970 2.090 29,243,444 -0.11(-5.00%)
Nov 14, 2018 2.270 2.330 2.020 2.200 21,254,628 -0.05(-2.22%)
Nov 13, 2018 2.520 2.570 2.240 2.250 34,739,368 -0.25(-10.00%)
Nov 12, 2018 2.750 2.770 2.460 2.500 22,579,020 -0.15(-5.66%)
Nov 09, 2018 2.500 2.740 2.480 2.650 18,819,968 +0.24(+9.96%)
Nov 08, 2018 3.120 3.140 2.340 2.410 53,648,392 -0.78(-24.45%)
Nov 07, 2018 3.170 3.210 3.050 3.190 11,177,909 +0.08(+2.57%)
Nov 06, 2018 3.300 3.320 3.080 3.110 10,123,257 -0.15(-4.60%)
Nov 05, 2018 3.310 3.320 3.230 3.260 13,316,230 -0.02(-0.61%)
Nov 02, 2018 3.330 3.380 3.210 3.280 7,997,819 -0.03(-0.91%)
Nov 01, 2018 3.200 3.320 3.110 3.310 8,026,917 +0.12(+3.76%)
Oct 31, 2018 3.250 3.330 3.160 3.190 8,944,103 +0.02(+0.63%)
Oct 30, 2018 3.130 3.200 3.070 3.170 6,200,378 +0.05(+1.60%)
Oct 29, 2018 3.110 3.250 3.060 3.120 9,863,125 +0.03(+0.97%)
Oct 26, 2018 3.280 3.320 3.070 3.090 12,063,996 -0.22(-6.65%)
Oct 25, 2018 3.230 3.340 3.210 3.310 8,590,606 +0.11(+3.44%)
Oct 24, 2018 3.450 3.540 3.120 3.200 21,968,330 -0.30(-8.57%)
Oct 23, 2018 3.520 3.630 3.440 3.500 9,024,164 -0.23(-6.17%)
Oct 22, 2018 3.650 3.760 3.530 3.730 12,447,159 +0.09(+2.47%)
Oct 19, 2018 3.760 3.840 3.630 3.640 7,284,946 -0.07(-1.89%)
Oct 18, 2018 3.900 3.910 3.660 3.710 12,976,460 -0.22(-5.60%)
Oct 17, 2018 4.000 4.000 3.870 3.930 5,433,114 -0.09(-2.24%)
Oct 16, 2018 4.000 4.020 3.910 4.020 6,206,153 +0.03(+0.75%)
Oct 15, 2018 4.050 4.050 3.900 3.990 8,568,073 -0.02(-0.50%)
Oct 12, 2018 3.860 4.040 3.850 4.010 9,527,692 +0.19(+4.97%)
Oct 11, 2018 3.760 3.980 3.700 3.820 17,000,892 -0.13(-3.29%)
Oct 10, 2018 4.160 4.220 3.830 3.950 19,602,762 -0.26(-6.18%)
Oct 09, 2018 4.250 4.260 4.160 4.210 6,987,934 -0.06(-1.41%)
Oct 05, 2018 4.270 4.270 4.270 0 -0.01(-0.23%)
Oct 04, 2018 4.540 4.540 4.250 4.280 8,913,657 -0.27(-5.93%)
Oct 03, 2018 4.570 4.680 4.530 4.550 3,352,052 -0.03(-0.66%)
Oct 02, 2018 4.640 4.700 4.560 4.580 4,569,992 -0.09(-1.93%)
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.