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

Bombardier Inc (TSX: BBD-A )

64.06 +2.34 (+3.79%)
Streaming Delayed Price Updated: 3:59 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 31, 2017 2.180 2.220 2.170 2.200 58,075 -0.03(-1.35%)
Mar 30, 2017 2.210 2.250 2.210 2.230 24,726 -0.03(-1.33%)
Mar 29, 2017 2.230 2.260 2.190 2.260 34,619 +0.03(+1.35%)
Mar 28, 2017 2.190 2.250 2.190 2.230 67,598 +0.03(+1.36%)
Mar 27, 2017 2.160 2.210 2.160 2.200 55,200 +0.04(+1.85%)
Mar 24, 2017 2.170 2.180 2.140 2.160 24,220 +0.00(+0.00%)
Mar 23, 2017 2.170 2.170 2.120 2.160 75,457 +0.04(+1.89%)
Mar 22, 2017 2.130 2.200 2.120 2.120 96,358 -0.03(-1.40%)
Mar 21, 2017 2.200 2.210 2.150 2.150 62,859 -0.05(-2.27%)
Mar 20, 2017 2.210 2.220 2.200 2.200 58,228 -0.03(-1.35%)
Mar 17, 2017 2.290 2.290 2.220 2.230 76,891 -0.02(-0.89%)
Mar 16, 2017 2.220 2.260 2.200 2.250 61,672 +0.07(+3.21%)
Mar 15, 2017 2.150 2.190 2.120 2.180 143,202 +0.05(+2.35%)
Mar 14, 2017 2.230 2.230 2.120 2.130 101,957 -0.07(-3.18%)
Mar 13, 2017 2.170 2.250 2.170 2.200 59,876 -0.01(-0.45%)
Mar 10, 2017 2.220 2.250 2.210 2.210 124,870 +0.00(+0.00%)
Mar 09, 2017 2.150 2.230 2.110 2.210 118,146 -0.02(-0.90%)
Mar 08, 2017 2.280 2.360 2.210 2.230 225,988 -0.09(-3.88%)
Mar 07, 2017 2.460 2.460 2.300 2.320 195,369 -0.12(-4.92%)
Mar 06, 2017 2.500 2.500 2.430 2.440 84,976 -0.08(-3.17%)
Mar 03, 2017 2.520 2.520 2.450 2.520 28,455 +0.00(+0.00%)
Mar 02, 2017 2.450 2.600 2.450 2.520 375,964 +0.08(+3.28%)
Mar 01, 2017 2.370 2.460 2.370 2.440 60,726 +0.04(+1.67%)
Feb 28, 2017 2.400 2.450 2.360 2.400 57,192 -0.05(-2.04%)
Feb 27, 2017 2.420 2.460 2.400 2.450 163,396 -0.02(-0.81%)
Feb 24, 2017 2.550 2.550 2.420 2.470 226,408 -0.10(-3.89%)
Feb 23, 2017 2.580 2.600 2.570 2.570 80,722 -0.02(-0.77%)
Feb 22, 2017 2.570 2.610 2.570 2.590 39,883 -0.03(-1.15%)
Feb 21, 2017 2.610 2.620 2.580 2.620 128,964 +0.01(+0.38%)
Feb 17, 2017 2.610 2.610 2.610 0 +0.03(+1.16%)
Feb 16, 2017 2.600 2.620 2.530 2.580 123,582 -0.04(-1.53%)
Feb 15, 2017 2.600 2.640 2.600 2.620 65,749 +0.03(+1.16%)
Feb 14, 2017 2.650 2.650 2.570 2.590 92,008 -0.03(-1.15%)
Feb 13, 2017 2.620 2.650 2.610 2.620 49,835 +0.01(+0.38%)
Feb 10, 2017 2.650 2.650 2.600 2.610 107,308 -0.01(-0.38%)
Feb 09, 2017 2.670 2.680 2.610 2.620 95,028 -0.02(-0.76%)
Feb 08, 2017 2.730 2.730 2.620 2.640 219,805 +0.03(+1.15%)
Feb 07, 2017 2.630 2.670 2.610 2.610 77,796 -0.01(-0.38%)
Feb 06, 2017 2.640 2.650 2.610 2.620 41,829 -0.02(-0.76%)
Feb 03, 2017 2.660 2.680 2.610 2.640 65,350 +0.01(+0.38%)
Feb 02, 2017 2.650 2.700 2.610 2.630 82,377 -0.02(-0.75%)
Feb 01, 2017 2.560 2.650 2.560 2.650 120,179 +0.08(+3.11%)
Jan 31, 2017 2.560 2.570 2.510 2.570 105,749 +0.00(+0.00%)
Jan 30, 2017 2.610 2.650 2.530 2.570 53,826 -0.05(-1.91%)
Jan 27, 2017 2.630 2.660 2.600 2.620 61,140 -0.02(-0.76%)
Jan 26, 2017 2.670 2.700 2.630 2.640 48,591 -0.02(-0.75%)
Jan 25, 2017 2.670 2.730 2.610 2.660 196,812 +0.02(+0.76%)
Jan 24, 2017 2.600 2.700 2.600 2.640 142,137 +0.07(+2.72%)
Jan 23, 2017 2.650 2.700 2.570 2.570 305,065 -0.14(-5.17%)
Jan 20, 2017 2.780 2.780 2.700 2.710 127,649 -0.05(-1.81%)
Jan 19, 2017 2.670 2.770 2.670 2.760 141,290 +0.04(+1.47%)
Jan 18, 2017 2.850 2.850 2.680 2.720 310,710 -0.10(-3.55%)
Jan 17, 2017 2.660 2.820 2.660 2.820 319,826 +0.18(+6.82%)
Jan 16, 2017 2.630 2.660 2.610 2.640 201,704 +0.02(+0.76%)
Jan 13, 2017 2.610 2.640 2.600 2.620 226,263 +0.04(+1.55%)
Jan 12, 2017 2.600 2.610 2.540 2.580 194,914 -0.04(-1.53%)
Jan 11, 2017 2.560 2.620 2.560 2.620 366,045 +0.09(+3.56%)
Jan 10, 2017 2.460 2.550 2.460 2.530 241,452 +0.08(+3.27%)
Jan 09, 2017 2.420 2.480 2.420 2.450 63,552 +0.02(+0.82%)
Jan 06, 2017 2.450 2.500 2.420 2.430 135,085 -0.03(-1.22%)
Jan 05, 2017 2.550 2.590 2.420 2.460 255,148 -0.08(-3.15%)
Jan 04, 2017 2.450 2.550 2.420 2.540 245,799 +0.11(+4.53%)
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.