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

Bombardier Inc (TSX: BBD-A )

71.75 +0.41 (+0.57%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 (%)
Jun 30, 2016 2.220 2.220 2.220 0 +0.02(+0.91%)
Jun 29, 2016 2.180 2.220 2.160 2.200 115,310 +0.02(+0.92%)
Jun 28, 2016 2.160 2.190 2.150 2.180 72,933 +0.14(+6.86%)
Jun 27, 2016 2.150 2.150 2.020 2.040 83,667 -0.13(-5.99%)
Jun 24, 2016 2.070 2.210 2.070 2.170 154,350 -0.03(-1.36%)
Jun 23, 2016 2.210 2.210 2.200 2.200 7,280 -0.01(-0.45%)
Jun 22, 2016 2.190 2.210 2.180 2.210 40,257 +0.00(+0.00%)
Jun 21, 2016 2.200 2.210 2.190 2.210 31,825 +0.00(+0.00%)
Jun 20, 2016 2.200 2.220 2.190 2.210 58,760 +0.01(+0.45%)
Jun 17, 2016 2.190 2.200 2.170 2.200 73,897 +0.03(+1.38%)
Jun 16, 2016 2.170 2.180 2.150 2.170 26,362 -0.01(-0.46%)
Jun 15, 2016 2.150 2.180 2.140 2.180 28,436 +0.01(+0.46%)
Jun 14, 2016 2.190 2.190 2.120 2.170 169,317 -0.02(-0.91%)
Jun 13, 2016 2.190 2.200 2.170 2.190 37,797 +0.00(+0.00%)
Jun 10, 2016 2.170 2.210 2.170 2.190 65,712 +0.01(+0.46%)
Jun 09, 2016 2.190 2.190 2.180 2.180 41,770 -0.01(-0.46%)
Jun 08, 2016 2.200 2.210 2.190 2.190 27,895 -0.02(-0.90%)
Jun 07, 2016 2.200 2.230 2.170 2.210 46,985 +0.03(+1.38%)
Jun 06, 2016 2.170 2.200 2.160 2.180 81,818 +0.02(+0.93%)
Jun 03, 2016 2.200 2.210 2.150 2.160 79,819 -0.04(-1.82%)
Jun 02, 2016 2.220 2.240 2.190 2.200 51,628 -0.01(-0.45%)
Jun 01, 2016 2.140 2.250 2.130 2.210 149,987 +0.06(+2.79%)
May 31, 2016 2.150 2.180 2.140 2.150 171,604 -0.04(-1.83%)
May 30, 2016 2.190 2.230 2.180 2.190 31,739 -0.02(-0.90%)
May 27, 2016 2.200 2.210 2.160 2.210 122,230 +0.01(+0.45%)
May 26, 2016 2.200 2.210 2.170 2.200 102,849 -0.01(-0.45%)
May 25, 2016 2.220 2.240 2.210 2.210 62,500 -0.01(-0.45%)
May 24, 2016 2.260 2.260 2.210 2.220 95,025 -0.02(-0.89%)
May 20, 2016 2.240 2.240 2.240 0 +0.02(+0.90%)
May 19, 2016 2.230 2.260 2.200 2.220 425,724 -0.02(-0.89%)
May 18, 2016 2.250 2.290 2.230 2.240 73,146 -0.02(-0.88%)
May 17, 2016 2.290 2.300 2.250 2.260 248,456 -0.06(-2.59%)
May 16, 2016 2.350 2.380 2.280 2.320 145,024 -0.09(-3.73%)
May 13, 2016 2.450 2.460 2.370 2.410 108,054 -0.03(-1.23%)
May 12, 2016 2.460 2.460 2.430 2.440 35,758 +0.00(+0.00%)
May 11, 2016 2.440 2.470 2.430 2.440 171,929 +0.02(+0.83%)
May 10, 2016 2.400 2.450 2.400 2.420 150,823 +0.02(+0.83%)
May 09, 2016 2.480 2.480 2.350 2.400 242,826 -0.06(-2.44%)
May 06, 2016 2.450 2.480 2.450 2.460 251,562 +0.02(+0.82%)
May 05, 2016 2.450 2.480 2.420 2.440 207,348 +0.04(+1.67%)
May 04, 2016 2.350 2.430 2.320 2.400 313,550 +0.08(+3.45%)
May 03, 2016 2.250 2.320 2.230 2.320 351,831 +0.10(+4.50%)
May 02, 2016 2.250 2.260 2.160 2.220 277,474 -0.03(-1.33%)
Apr 29, 2016 2.600 2.600 2.110 2.250 1,209,421 -0.34(-13.13%)
Apr 28, 2016 3.050 3.050 2.460 2.590 2,313,428 +0.12(+4.86%)
Apr 27, 2016 2.500 3.350 2.050 2.470 3,060,916 +0.11(+4.66%)
Apr 26, 2016 2.260 2.440 2.120 2.360 811,085 +0.29(+14.01%)
Apr 25, 2016 1.940 2.070 1.940 2.070 370,763 +0.14(+7.25%)
Apr 22, 2016 1.960 1.960 1.910 1.930 168,948 -0.01(-0.52%)
Apr 21, 2016 1.940 1.940 1.890 1.940 180,000 -0.01(-0.51%)
Apr 20, 2016 1.890 1.950 1.860 1.950 437,794 +0.12(+6.56%)
Apr 19, 2016 1.850 1.850 1.760 1.830 228,399 +0.03(+1.67%)
Apr 18, 2016 1.860 1.890 1.780 1.800 554,320 -0.04(-2.17%)
Apr 15, 2016 1.810 1.900 1.750 1.840 874,531 +0.22(+13.58%)
Apr 14, 2016 1.540 1.670 1.540 1.620 311,024 +0.10(+6.58%)
Apr 13, 2016 1.500 1.520 1.480 1.520 262,239 +0.06(+4.11%)
Apr 12, 2016 1.450 1.460 1.440 1.460 142,311 +0.05(+3.55%)
Apr 11, 2016 1.410 1.420 1.400 1.410 26,724 +0.00(+0.00%)
Apr 08, 2016 1.420 1.420 1.390 1.410 56,518 +0.01(+0.71%)
Apr 07, 2016 1.420 1.420 1.380 1.400 31,391 +0.01(+0.72%)
Apr 06, 2016 1.400 1.410 1.390 1.390 14,388 +0.00(+0.00%)
Apr 05, 2016 1.400 1.400 1.360 1.390 52,349 +0.01(+0.72%)
Apr 04, 2016 1.480 1.480 1.350 1.380 143,235 -0.09(-6.12%)
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.