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

Bombardier Inc (TSX: BBD-A )

69.91 +2.65 (+3.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 (%)
Oct 31, 2016 2.040 2.060 2.000 2.020 41,126 -0.04(-1.94%)
Oct 28, 2016 2.100 2.100 2.060 2.060 66,268 -0.04(-1.90%)
Oct 27, 2016 2.020 2.110 2.020 2.100 67,698 +0.07(+3.45%)
Oct 26, 2016 2.030 2.040 2.010 2.030 47,226 +0.03(+1.50%)
Oct 25, 2016 1.970 2.020 1.970 2.000 65,813 +0.03(+1.52%)
Oct 24, 2016 1.980 2.030 1.970 1.970 109,410 +0.00(+0.00%)
Oct 21, 2016 1.920 2.000 1.920 1.970 71,521 -0.03(-1.50%)
Oct 20, 2016 2.000 2.010 1.990 2.000 40,075 +0.00(+0.00%)
Oct 19, 2016 1.960 2.000 1.960 2.000 58,827 +0.04(+2.04%)
Oct 18, 2016 1.930 1.960 1.930 1.960 101,824 +0.03(+1.55%)
Oct 17, 2016 1.950 1.960 1.920 1.930 43,516 -0.03(-1.53%)
Oct 14, 2016 1.940 1.960 1.940 1.960 25,700 +0.03(+1.55%)
Oct 13, 2016 1.950 1.980 1.920 1.930 56,715 -0.03(-1.53%)
Oct 12, 2016 1.940 1.960 1.880 1.960 107,384 +0.06(+3.16%)
Oct 11, 2016 1.930 1.950 1.900 1.900 41,196 -0.02(-1.04%)
Oct 07, 2016 1.920 1.920 1.920 0 -0.05(-2.54%)
Oct 06, 2016 1.950 1.980 1.950 1.970 73,705 +0.01(+0.51%)
Oct 05, 2016 1.920 1.990 1.920 1.960 39,822 +0.01(+0.51%)
Oct 04, 2016 1.980 2.000 1.930 1.950 146,581 -0.03(-1.52%)
Oct 03, 2016 2.140 2.140 1.960 1.980 72,977 -0.05(-2.46%)
Sep 30, 2016 2.000 2.040 1.970 2.030 95,075 +0.10(+5.18%)
Sep 29, 2016 1.870 1.960 1.860 1.930 86,889 +0.07(+3.76%)
Sep 28, 2016 1.870 1.880 1.820 1.860 127,459 +0.01(+0.54%)
Sep 27, 2016 1.830 1.870 1.820 1.850 77,050 +0.02(+1.09%)
Sep 26, 2016 1.850 1.880 1.760 1.830 158,258 -0.05(-2.66%)
Sep 23, 2016 1.910 1.930 1.870 1.880 61,190 -0.01(-0.53%)
Sep 22, 2016 1.880 1.960 1.880 1.890 131,057 +0.00(+0.00%)
Sep 21, 2016 1.830 1.940 1.800 1.890 213,487 +0.01(+0.53%)
Sep 20, 2016 1.950 2.040 1.820 1.880 229,474 -0.10(-5.05%)
Sep 19, 2016 2.050 2.050 1.930 1.980 171,888 -0.07(-3.41%)
Sep 16, 2016 2.120 2.120 2.050 2.050 51,591 -0.06(-2.84%)
Sep 15, 2016 2.090 2.130 2.080 2.110 63,546 -0.01(-0.47%)
Sep 14, 2016 2.120 2.180 2.110 2.120 71,393 -0.01(-0.47%)
Sep 13, 2016 2.190 2.190 2.080 2.130 135,521 -0.05(-2.29%)
Sep 12, 2016 2.180 2.200 2.180 2.180 51,960 -0.03(-1.36%)
Sep 09, 2016 2.230 2.230 2.180 2.210 47,956 -0.01(-0.45%)
Sep 08, 2016 2.220 2.220 2.180 2.220 92,799 +0.00(+0.00%)
Sep 07, 2016 2.240 2.240 2.210 2.220 41,193 -0.01(-0.45%)
Sep 06, 2016 2.300 2.300 2.200 2.230 171,528 -0.11(-4.70%)
Sep 02, 2016 2.340 2.340 2.340 0 +0.02(+0.86%)
Sep 01, 2016 2.330 2.330 2.280 2.320 107,926 -0.01(-0.43%)
Aug 31, 2016 2.280 2.330 2.280 2.330 246,101 +0.06(+2.64%)
Aug 30, 2016 2.250 2.300 2.250 2.270 71,196 +0.04(+1.79%)
Aug 29, 2016 2.210 2.260 2.200 2.230 30,235 +0.01(+0.45%)
Aug 26, 2016 2.230 2.240 2.210 2.220 34,235 -0.02(-0.89%)
Aug 25, 2016 2.210 2.250 2.210 2.240 47,736 +0.02(+0.90%)
Aug 24, 2016 2.240 2.250 2.200 2.220 64,397 -0.02(-0.89%)
Aug 23, 2016 2.230 2.270 2.230 2.240 49,322 +0.02(+0.90%)
Aug 22, 2016 2.220 2.270 2.190 2.220 70,896 +0.01(+0.45%)
Aug 19, 2016 2.210 2.210 2.190 2.210 25,200 +0.01(+0.45%)
Aug 18, 2016 2.190 2.240 2.190 2.200 60,791 +0.01(+0.46%)
Aug 17, 2016 2.220 2.240 2.190 2.190 55,065 -0.03(-1.35%)
Aug 16, 2016 2.180 2.250 2.170 2.220 196,926 -0.01(-0.45%)
Aug 15, 2016 2.240 2.260 2.200 2.230 70,109 +0.00(+0.00%)
Aug 12, 2016 2.210 2.240 2.210 2.230 52,117 +0.00(+0.00%)
Aug 11, 2016 2.220 2.250 2.220 2.230 81,170 -0.02(-0.89%)
Aug 10, 2016 2.230 2.280 2.230 2.250 18,752 +0.02(+0.90%)
Aug 09, 2016 2.300 2.320 2.200 2.230 81,391 -0.07(-3.04%)
Aug 08, 2016 2.230 2.300 2.230 2.300 81,484 +0.05(+2.22%)
Aug 05, 2016 2.290 2.290 2.200 2.250 139,680 -0.09(-3.85%)
Aug 04, 2016 2.340 2.340 2.290 2.340 34,862 -0.01(-0.43%)
Aug 03, 2016 2.260 2.360 2.260 2.350 41,705 +0.05(+2.17%)
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.