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

Bombardier Inc (TSX: BBD-A )

71.17 +1.26 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
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%)
Aug 02, 2016 2.190 2.310 2.190 2.300 106,780 -0.05(-2.13%)
Jul 29, 2016 2.350 2.350 2.350 0 -0.02(-0.84%)
Jul 28, 2016 2.390 2.390 2.370 2.370 18,415 -0.02(-0.84%)
Jul 27, 2016 2.380 2.400 2.380 2.390 49,255 +0.02(+0.84%)
Jul 26, 2016 2.370 2.380 2.370 2.370 15,375 -0.01(-0.42%)
Jul 25, 2016 2.360 2.380 2.350 2.380 33,699 +0.03(+1.28%)
Jul 22, 2016 2.350 2.370 2.340 2.350 28,107 +0.01(+0.43%)
Jul 21, 2016 2.350 2.380 2.340 2.340 71,574 +0.01(+0.43%)
Jul 20, 2016 2.350 2.370 2.330 2.330 89,350 -0.03(-1.27%)
Jul 19, 2016 2.370 2.370 2.330 2.360 49,702 +0.02(+0.85%)
Jul 18, 2016 2.310 2.400 2.310 2.340 84,572 +0.03(+1.30%)
Jul 15, 2016 2.340 2.360 2.300 2.310 40,300 -0.05(-2.12%)
Jul 14, 2016 2.280 2.380 2.280 2.360 170,099 +0.06(+2.61%)
Jul 13, 2016 2.360 2.370 2.290 2.300 138,787 -0.06(-2.54%)
Jul 12, 2016 2.310 2.380 2.310 2.360 160,642 +0.07(+3.06%)
Jul 11, 2016 2.230 2.360 2.190 2.290 242,983 +0.09(+4.09%)
Jul 08, 2016 2.160 2.160 2.200 72,780 +0.04(+1.85%)
Jul 07, 2016 2.120 2.210 2.120 2.160 100,682 -0.02(-0.92%)
Jul 05, 2016 2.180 2.200 2.150 2.180 47,271 -0.03(-1.36%)
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.