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

Bombardier (TSX: BBD-B )

63.79 +2.05 (+3.32%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
Mar 29, 2019 2.660 2.680 2.530 2.570 21,155,566 -0.12(-4.46%)
Mar 28, 2019 2.660 2.700 2.640 2.690 4,902,081 +0.00(+0.00%)
Mar 27, 2019 2.690 2.710 2.650 2.690 4,538,830 -0.01(-0.37%)
Mar 26, 2019 2.750 2.780 2.690 2.700 4,809,708 -0.02(-0.74%)
Mar 25, 2019 2.690 2.730 2.620 2.720 7,006,337 +0.00(+0.00%)
Mar 22, 2019 2.810 2.810 2.670 2.720 50,254,212 -0.10(-3.55%)
Mar 21, 2019 2.810 2.840 2.800 2.820 4,620,304 +0.02(+0.71%)
Mar 20, 2019 2.850 2.870 2.800 2.800 5,837,375 -0.07(-2.44%)
Mar 19, 2019 2.850 2.870 2.840 2.870 5,096,825 +0.03(+1.06%)
Mar 18, 2019 2.850 2.880 2.810 2.840 5,604,475 -0.02(-0.70%)
Mar 15, 2019 2.850 2.870 2.820 2.860 16,769,206 +0.01(+0.35%)
Mar 14, 2019 2.920 2.920 2.820 2.850 8,386,167 -0.04(-1.38%)
Mar 13, 2019 2.800 2.900 2.790 2.890 7,729,227 +0.07(+2.48%)
Mar 12, 2019 2.870 2.910 2.810 2.820 7,042,236 -0.03(-1.05%)
Mar 11, 2019 2.840 2.920 2.820 2.850 6,521,309 +0.01(+0.35%)
Mar 08, 2019 2.790 2.860 2.780 2.840 8,233,714 -0.04(-1.39%)
Mar 07, 2019 2.810 2.890 2.720 2.880 11,884,650 +0.05(+1.77%)
Mar 06, 2019 2.930 2.950 2.800 2.830 13,448,814 -0.12(-4.07%)
Mar 05, 2019 2.900 2.970 2.890 2.950 11,245,669 +0.03(+1.03%)
Mar 04, 2019 2.930 3.030 2.860 2.920 20,954,956 +0.02(+0.69%)
Mar 01, 2019 2.860 2.940 2.820 2.900 17,199,480 +0.10(+3.57%)
Feb 28, 2019 2.650 2.820 2.590 2.800 15,840,025 +0.17(+6.46%)
Feb 27, 2019 2.660 2.690 2.560 2.630 11,673,212 -0.05(-1.87%)
Feb 26, 2019 2.770 2.810 2.660 2.680 13,166,466 -0.11(-3.94%)
Feb 25, 2019 2.830 2.860 2.770 2.790 10,462,524 +0.00(+0.00%)
Feb 22, 2019 2.800 2.840 2.750 2.790 8,553,059 +0.01(+0.36%)
Feb 21, 2019 2.880 2.940 2.680 2.780 18,897,230 -0.06(-2.11%)
Feb 20, 2019 2.800 2.920 2.730 2.840 23,074,578 +0.08(+2.90%)
Feb 19, 2019 2.530 2.760 2.470 2.760 20,916,668 +0.26(+10.40%)
Feb 15, 2019 2.500 2.500 2.500 0 -0.01(-0.40%)
Feb 14, 2019 2.180 2.530 2.170 2.510 43,594,896 +0.47(+23.04%)
Feb 13, 2019 2.020 2.040 1.990 2.040 4,769,975 +0.02(+0.99%)
Feb 12, 2019 2.020 2.040 1.950 2.020 8,791,081 +0.02(+1.00%)
Feb 11, 2019 2.080 2.090 1.990 2.000 8,389,198 -0.06(-2.91%)
Feb 08, 2019 2.150 2.170 2.050 2.060 4,636,705 -0.09(-4.19%)
Feb 07, 2019 2.100 2.180 2.070 2.150 10,243,409 +0.10(+4.88%)
Feb 06, 2019 1.950 2.080 1.920 2.050 16,413,294 +0.12(+6.22%)
Feb 05, 2019 1.900 1.940 1.860 1.930 6,194,723 +0.02(+1.05%)
Feb 04, 2019 1.950 1.960 1.900 1.910 6,010,164 -0.06(-3.05%)
Feb 01, 2019 1.990 1.990 1.950 1.970 4,322,926 -0.02(-1.01%)
Jan 31, 2019 1.950 2.010 1.910 1.990 11,526,102 +0.05(+2.58%)
Jan 30, 2019 1.930 1.950 1.910 1.940 5,315,412 +0.04(+2.11%)
Jan 29, 2019 1.950 1.960 1.900 1.900 6,880,068 -0.05(-2.56%)
Jan 28, 2019 2.000 2.010 1.920 1.950 8,636,122 -0.05(-2.50%)
Jan 25, 2019 1.950 2.020 1.850 2.000 12,612,777 +0.07(+3.63%)
Jan 24, 2019 2.030 2.050 1.920 1.930 11,051,816 -0.09(-4.46%)
Jan 23, 2019 2.060 2.090 2.020 2.020 4,629,514 -0.04(-1.94%)
Jan 22, 2019 2.090 2.100 2.020 2.060 5,311,102 -0.03(-1.44%)
Jan 21, 2019 2.120 2.120 2.060 2.090 1,573,223 -0.01(-0.48%)
Jan 18, 2019 2.130 2.150 2.080 2.100 11,436,452 +0.01(+0.48%)
Jan 17, 2019 2.020 2.120 1.990 2.090 11,117,591 +0.07(+3.47%)
Jan 16, 2019 2.120 2.140 1.990 2.020 16,684,333 -0.09(-4.27%)
Jan 15, 2019 2.140 2.170 2.110 2.110 4,549,293 -0.01(-0.47%)
Jan 14, 2019 2.170 2.210 2.110 2.120 5,960,812 -0.05(-2.30%)
Jan 11, 2019 2.230 2.250 2.160 2.170 7,819,439 -0.06(-2.69%)
Jan 10, 2019 2.290 2.320 2.220 2.230 9,603,773 -0.05(-2.19%)
Jan 09, 2019 2.180 2.290 2.150 2.280 11,637,476 +0.14(+6.54%)
Jan 08, 2019 2.210 2.230 2.130 2.140 5,745,566 -0.07(-3.17%)
Jan 07, 2019 2.250 2.270 2.190 2.210 6,908,515 -0.01(-0.45%)
Jan 04, 2019 2.200 2.280 2.170 2.220 10,829,980 +0.07(+3.26%)
Jan 03, 2019 2.130 2.200 2.080 2.150 6,050,355 +0.02(+0.94%)
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.