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

Bombardier (TSX: BBD-B )

67.35 +4.63 (+7.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2020 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
Dec 30, 2020 0.4800 0.4900 0.4750 0.4850 1,862,451 +0.01(+1.04%)
Dec 29, 2020 0.4850 0.4900 0.4750 0.4800 6,562,665 -0.02(-3.03%)
Dec 24, 2020 0.4950 0.4950 0.4950 0 +0.03(+5.32%)
Dec 23, 2020 0.4700 0.4750 0.4625 0.4700 3,747,997 +0.00(+0.00%)
Dec 22, 2020 0.4800 0.4900 0.4600 0.4700 4,005,603 +0.00(+0.00%)
Dec 21, 2020 0.4650 0.4700 0.4450 0.4700 5,875,732 -0.01(-2.08%)
Dec 18, 2020 0.4900 0.5100 0.4800 0.4800 9,018,964 -0.01(-1.03%)
Dec 17, 2020 0.4700 0.4900 0.4600 0.4850 4,413,841 +0.02(+3.19%)
Dec 16, 2020 0.4600 0.4750 0.4500 0.4700 4,074,866 +0.01(+2.17%)
Dec 15, 2020 0.4500 0.4600 0.4300 0.4600 7,325,339 +0.01(+1.10%)
Dec 14, 2020 0.4550 0.4650 0.4550 0.4550 3,896,927 -0.01(-1.09%)
Dec 11, 2020 0.4800 0.4800 0.4550 0.4600 5,856,226 -0.02(-4.17%)
Dec 10, 2020 0.4900 0.4925 0.4800 0.4800 4,999,049 -0.02(-3.03%)
Dec 09, 2020 0.5100 0.5100 0.4900 0.4950 4,094,549 -0.01(-1.00%)
Dec 08, 2020 0.5000 0.5100 0.4900 0.5000 3,210,525 +0.00(+0.00%)
Dec 07, 2020 0.5100 0.5100 0.4800 0.5000 8,385,639 +0.00(+0.00%)
Dec 04, 2020 0.5000 0.5100 0.5000 0.5000 5,460,504 +0.00(+0.00%)
Dec 03, 2020 0.5100 0.5100 0.4900 0.5000 5,866,388 -0.01(-1.96%)
Dec 02, 2020 0.4900 0.5200 0.4700 0.5100 6,301,366 +0.02(+3.03%)
Dec 01, 2020 0.5400 0.5600 0.4400 0.4950 20,840,628 -0.04(-6.60%)
Nov 30, 2020 0.5200 0.5800 0.5100 0.5300 24,450,248 +0.04(+7.07%)
Nov 27, 2020 0.4350 0.5000 0.4350 0.4950 21,984,714 +0.07(+15.12%)
Nov 26, 2020 0.4100 0.4300 0.4000 0.4300 7,582,216 +0.02(+4.88%)
Nov 25, 2020 0.4100 0.4100 0.4000 0.4100 4,117,635 +0.01(+2.50%)
Nov 24, 2020 0.4200 0.4200 0.4000 0.4000 8,595,868 -0.01(-2.44%)
Nov 23, 2020 0.4000 0.4250 0.3900 0.4100 14,195,148 +0.02(+6.49%)
Nov 20, 2020 0.3500 0.4150 0.3400 0.3850 2,942 +0.04(+13.24%)
Nov 19, 2020 0.3150 0.3400 0.3050 0.3400 8,393,322 +0.03(+9.68%)
Nov 18, 2020 0.3000 0.3150 0.2950 0.3100 11,701,285 +0.01(+3.33%)
Nov 17, 2020 0.3000 0.3025 0.2900 0.3000 4,561,086 +0.00(+0.00%)
Nov 16, 2020 0.2900 0.3000 0.2850 0.3000 6,936,273 +0.02(+7.14%)
Nov 13, 2020 0.2950 0.2950 0.2750 0.2800 700 -0.01(-3.45%)
Nov 12, 2020 0.3000 0.3050 0.2900 0.2900 4,247,447 -0.01(-1.69%)
Nov 11, 2020 0.3000 0.3050 0.2950 0.2950 3,844,372 -0.02(-4.84%)
Nov 10, 2020 0.3100 0.3150 0.3050 0.3100 5,097,735 +0.01(+1.64%)
Nov 09, 2020 0.3100 0.3250 0.3050 0.3050 12,223,227 +0.01(+3.39%)
Nov 06, 2020 0.2900 0.3000 0.2900 0.2950 342 -0.01(-1.67%)
Nov 05, 2020 0.3050 0.3100 0.2800 0.3000 8,705,648 +0.01(+1.69%)
Nov 04, 2020 0.3050 0.3050 0.2850 0.2950 4,764,969 -0.01(-1.67%)
Nov 03, 2020 0.3000 0.3150 0.2900 0.3000 5,571,278 +0.01(+1.69%)
Nov 02, 2020 0.2800 0.2950 0.2700 0.2950 3,924,657 +0.01(+5.36%)
Oct 30, 2020 0.3050 0.3050 0.2600 0.2800 918 -0.02(-8.20%)
Oct 29, 2020 0.3100 0.3150 0.3000 0.3050 40,401 -0.01(-3.17%)
Oct 28, 2020 0.3250 0.3250 0.3100 0.3150 43,685 -0.01(-3.08%)
Oct 27, 2020 0.3300 0.3300 0.3200 0.3250 23,498 -0.01(-1.52%)
Oct 26, 2020 0.3250 0.3350 0.3200 0.3300 47,150 +0.01(+3.13%)
Oct 23, 2020 0.3300 0.3300 0.3200 0.3200 309 -0.01(-1.54%)
Oct 22, 2020 0.3200 0.3300 0.3200 0.3250 11,770 +0.00(+0.00%)
Oct 21, 2020 0.3300 0.3300 0.3250 0.3250 27,441 -0.01(-1.52%)
Oct 20, 2020 0.3250 0.3350 0.3250 0.3300 29,197 +0.00(+0.00%)
Oct 19, 2020 0.3300 0.3350 0.3200 0.3300 44,345 +0.01(+1.54%)
Oct 16, 2020 0.3300 0.3350 0.3200 0.3250 425 -0.01(-1.52%)
Oct 15, 2020 0.3400 0.3400 0.3250 0.3300 3,721,145 -0.01(-1.49%)
Oct 14, 2020 0.3500 0.3500 0.3350 0.3350 41,447 -0.01(-2.90%)
Oct 13, 2020 0.3450 0.3550 0.3400 0.3450 39,072 +0.00(+1.47%)
Oct 09, 2020 0.3400 0.3400 0.3400 0 -0.00(-1.45%)
Oct 08, 2020 0.3450 0.3500 0.3400 0.3450 41,187 +0.00(+0.00%)
Oct 07, 2020 0.3450 0.3500 0.3450 0.3450 25,040 +0.00(+0.00%)
Oct 06, 2020 0.3450 0.3550 0.3450 0.3450 7,006,970 +0.00(+0.00%)
Oct 05, 2020 0.3400 0.3450 0.3350 0.3450 33,922 +0.00(+1.47%)
Oct 02, 2020 0.3350 0.3450 0.3350 0.3400 634 +0.00(+0.00%)
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.