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

Bombardier Inc (TSX: BBD-A )

71.84 +0.09 (+0.13%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 13, 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 (%)
Jul 31, 2015 1.750 1.750 1.750 0 -0.12(-6.42%)
Jul 30, 2015 1.980 1.980 1.770 1.870 91,203 -0.09(-4.59%)
Jul 29, 2015 1.950 2.040 1.930 1.960 124,791 +0.08(+4.26%)
Jul 28, 2015 1.890 1.920 1.860 1.880 67,968 +0.01(+0.53%)
Jul 27, 2015 1.980 1.980 1.790 1.870 88,485 -0.05(-2.60%)
Jul 24, 2015 1.820 1.920 1.810 1.920 133,578 +0.11(+6.08%)
Jul 23, 2015 1.830 1.830 1.780 1.810 56,316 +0.01(+0.56%)
Jul 22, 2015 1.860 1.880 1.580 1.800 249,440 -0.09(-4.76%)
Jul 21, 2015 2.030 2.030 1.880 1.890 97,802 -0.08(-4.06%)
Jul 20, 2015 2.000 2.010 1.950 1.970 119,901 -0.02(-1.01%)
Jul 17, 2015 2.140 2.140 1.990 1.990 84,819 -0.10(-4.78%)
Jul 16, 2015 2.040 2.090 1.990 2.090 97,476 +0.10(+5.03%)
Jul 15, 2015 2.110 2.110 1.990 1.990 85,833 -0.09(-4.33%)
Jul 14, 2015 2.350 2.350 2.070 2.080 126,366 -0.22(-9.57%)
Jul 13, 2015 2.060 2.300 2.050 2.300 143,227 +0.25(+12.20%)
Jul 10, 2015 2.050 2.080 1.890 2.050 250,682 -0.03(-1.44%)
Jul 09, 2015 2.300 2.300 2.080 2.080 165,777 -0.17(-7.56%)
Jul 08, 2015 2.350 2.360 2.240 2.250 75,611 -0.10(-4.26%)
Jul 07, 2015 2.370 2.370 2.320 2.350 23,504 -0.01(-0.42%)
Jul 06, 2015 2.340 2.370 2.340 2.360 32,281 -0.03(-1.26%)
Jul 03, 2015 2.360 2.390 2.360 2.390 71,815 +0.03(+1.27%)
Jul 02, 2015 2.410 2.410 2.330 2.360 49,821 +0.04(+1.72%)
Jun 30, 2015 2.320 2.320 2.320 0 -0.09(-3.73%)
Jun 29, 2015 2.480 2.480 2.340 2.410 92,915 -0.07(-2.82%)
Jun 26, 2015 2.510 2.510 2.460 2.480 22,099 -0.03(-1.20%)
Jun 25, 2015 2.490 2.540 2.490 2.510 17,614 +0.01(+0.40%)
Jun 24, 2015 2.500 2.520 2.480 2.500 10,773 +0.00(+0.00%)
Jun 23, 2015 2.550 2.550 2.500 2.500 25,343 -0.05(-1.96%)
Jun 22, 2015 2.480 2.560 2.480 2.550 36,335 +0.09(+3.66%)
Jun 19, 2015 2.480 2.540 2.460 2.460 41,323 -0.09(-3.53%)
Jun 18, 2015 2.500 2.550 2.500 2.550 27,096 +0.06(+2.41%)
Jun 17, 2015 2.570 2.570 2.480 2.490 39,610 -0.04(-1.58%)
Jun 16, 2015 2.670 2.670 2.530 2.530 46,403 -0.13(-4.89%)
Jun 15, 2015 2.650 2.680 2.650 2.660 157,686 +0.06(+2.31%)
Jun 12, 2015 2.600 2.600 2.570 2.600 23,590 +0.02(+0.78%)
Jun 11, 2015 2.580 2.600 2.580 2.580 5,152 +0.03(+1.18%)
Jun 10, 2015 2.570 2.570 2.530 2.550 4,622 +0.01(+0.39%)
Jun 09, 2015 2.580 2.580 2.530 2.540 7,890 -0.02(-0.78%)
Jun 08, 2015 2.640 2.640 2.550 2.560 7,830 -0.03(-1.16%)
Jun 05, 2015 2.600 2.620 2.590 2.590 26,998 +0.02(+0.78%)
Jun 04, 2015 2.640 2.640 2.550 2.570 347,144 -0.07(-2.65%)
Jun 03, 2015 2.670 2.670 2.620 2.640 11,210 +0.00(+0.00%)
Jun 02, 2015 2.640 2.640 2.600 2.640 26,291 +0.06(+2.33%)
Jun 01, 2015 2.650 2.650 2.580 2.580 69,267 -0.02(-0.77%)
May 29, 2015 2.650 2.700 2.600 2.600 76,331 +0.00(+0.00%)
May 28, 2015 2.580 2.620 2.560 2.600 36,211 +0.05(+1.96%)
May 27, 2015 2.550 2.560 2.530 2.550 20,406 +0.03(+1.19%)
May 26, 2015 2.520 2.530 2.500 2.520 155,012 -0.01(-0.40%)
May 25, 2015 2.560 2.560 2.520 2.530 13,648 +0.01(+0.40%)
May 22, 2015 2.570 2.570 2.490 2.520 92,861 -0.05(-1.95%)
May 21, 2015 2.560 2.590 2.560 2.570 12,896 -0.03(-1.15%)
May 20, 2015 2.640 2.640 2.600 2.600 28,800 -0.05(-1.89%)
May 19, 2015 2.740 2.740 2.620 2.650 26,113 -0.04(-1.49%)
May 15, 2015 2.690 2.690 2.690 0 -0.01(-0.37%)
May 14, 2015 2.560 2.700 2.550 2.700 94,461 +0.10(+3.85%)
May 13, 2015 2.600 2.620 2.580 2.600 96,546 +0.00(+0.00%)
May 12, 2015 2.570 2.640 2.570 2.600 56,067 -0.05(-1.89%)
May 11, 2015 2.660 2.680 2.640 2.650 38,510 +0.00(+0.00%)
May 08, 2015 2.580 2.660 2.570 2.650 63,498 +0.06(+2.32%)
May 07, 2015 2.500 2.590 2.490 2.590 122,964 +0.14(+5.71%)
May 06, 2015 2.500 2.510 2.440 2.450 30,736 -0.04(-1.61%)
May 05, 2015 2.540 2.540 2.470 2.490 37,300 +0.00(+0.00%)
May 04, 2015 2.540 2.540 2.490 2.490 54,468 +0.01(+0.40%)
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.