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 (%)
Dec 31, 2018 2.080 2.080 2.080 0 +0.01(+0.48%)
Dec 28, 2018 2.050 2.090 1.940 2.070 231,369 +0.13(+6.70%)
Dec 27, 2018 2.010 2.010 1.900 1.940 314,681 +0.04(+2.11%)
Dec 24, 2018 1.900 1.900 1.900 0 -0.08(-4.04%)
Dec 21, 2018 2.030 2.140 1.960 1.980 369,944 -0.04(-1.98%)
Dec 20, 2018 1.950 2.050 1.950 2.020 108,341 +0.06(+3.06%)
Dec 19, 2018 2.060 2.100 1.960 1.960 158,466 -0.08(-3.92%)
Dec 18, 2018 2.080 2.130 2.020 2.040 106,411 -0.07(-3.32%)
Dec 17, 2018 2.090 2.130 2.000 2.110 327,838 +0.00(+0.00%)
Dec 14, 2018 2.150 2.180 2.090 2.110 126,588 -0.09(-4.09%)
Dec 13, 2018 2.330 2.330 2.150 2.200 275,372 -0.10(-4.35%)
Dec 12, 2018 2.320 2.410 2.260 2.300 254,017 +0.05(+2.22%)
Dec 11, 2018 2.180 2.260 2.180 2.250 135,622 +0.10(+4.65%)
Dec 10, 2018 2.250 2.260 2.090 2.150 216,256 -0.15(-6.52%)
Dec 07, 2018 2.270 2.400 2.250 2.300 392,202 +0.08(+3.60%)
Dec 06, 2018 2.240 2.280 2.070 2.220 401,928 -0.01(-0.45%)
Dec 05, 2018 2.230 2.230 2.140 2.230 96,842 +0.03(+1.36%)
Dec 04, 2018 2.300 2.320 2.120 2.200 213,781 -0.08(-3.51%)
Dec 03, 2018 2.350 2.380 2.280 2.280 296,561 +0.00(+0.00%)
Nov 30, 2018 2.250 2.330 2.220 2.280 170,379 +0.04(+1.79%)
Nov 29, 2018 2.150 2.260 2.090 2.240 271,424 +0.06(+2.75%)
Nov 28, 2018 2.280 2.300 2.150 2.180 310,994 -0.11(-4.80%)
Nov 27, 2018 2.230 2.310 2.190 2.290 179,349 -0.01(-0.43%)
Nov 26, 2018 2.500 2.510 2.250 2.300 449,390 -0.18(-7.26%)
Nov 23, 2018 2.590 2.590 2.340 2.480 489,193 -0.06(-2.36%)
Nov 22, 2018 2.350 2.560 2.320 2.540 321,112 +0.20(+8.55%)
Nov 21, 2018 2.320 2.370 2.240 2.340 384,561 +0.16(+7.34%)
Nov 20, 2018 2.150 2.210 2.000 2.180 433,856 +0.04(+1.87%)
Nov 19, 2018 1.970 2.170 1.900 2.140 804,167 +0.36(+20.22%)
Nov 16, 2018 2.100 2.100 1.700 1.780 1,835,224 -0.36(-16.82%)
Nov 15, 2018 2.260 2.260 2.040 2.140 425,794 -0.12(-5.31%)
Nov 14, 2018 2.360 2.360 2.090 2.260 797,826 -0.05(-2.16%)
Nov 13, 2018 2.500 2.580 2.290 2.310 842,969 -0.20(-7.97%)
Nov 12, 2018 2.780 2.780 2.500 2.510 442,201 -0.19(-7.04%)
Nov 09, 2018 2.470 2.910 2.470 2.700 768,033 +0.22(+8.87%)
Nov 08, 2018 3.220 3.220 2.360 2.480 1,785,616 -0.75(-23.22%)
Nov 07, 2018 3.200 3.230 3.100 3.230 155,909 +0.06(+1.89%)
Nov 06, 2018 3.290 3.300 3.120 3.170 175,773 -0.09(-2.76%)
Nov 05, 2018 3.300 3.300 3.260 3.260 68,690 -0.03(-0.91%)
Nov 02, 2018 3.330 3.380 3.240 3.290 118,577 -0.01(-0.30%)
Nov 01, 2018 3.220 3.330 3.160 3.300 166,928 +0.09(+2.80%)
Oct 31, 2018 3.250 3.340 3.200 3.210 202,710 -0.02(-0.62%)
Oct 30, 2018 3.160 3.230 3.120 3.230 243,859 +0.05(+1.57%)
Oct 29, 2018 3.150 3.270 3.100 3.180 201,032 +0.06(+1.92%)
Oct 26, 2018 3.300 3.340 3.110 3.120 358,176 -0.21(-6.31%)
Oct 25, 2018 3.210 3.380 3.210 3.330 157,283 +0.12(+3.74%)
Oct 24, 2018 3.480 3.550 3.160 3.210 429,846 -0.29(-8.29%)
Oct 23, 2018 3.560 3.640 3.480 3.500 240,107 -0.25(-6.67%)
Oct 22, 2018 3.700 3.770 3.560 3.750 144,407 +0.10(+2.74%)
Oct 19, 2018 3.790 3.840 3.650 3.650 210,471 -0.06(-1.62%)
Oct 18, 2018 3.900 3.900 3.690 3.710 202,168 -0.21(-5.36%)
Oct 17, 2018 4.060 4.060 3.890 3.920 222,996 -0.09(-2.24%)
Oct 16, 2018 4.010 4.010 3.920 4.010 188,538 +0.02(+0.50%)
Oct 15, 2018 4.080 4.080 3.910 3.990 314,843 -0.05(-1.24%)
Oct 12, 2018 3.870 4.050 3.870 4.040 221,458 +0.19(+4.94%)
Oct 11, 2018 3.840 3.990 3.740 3.850 326,483 -0.10(-2.53%)
Oct 10, 2018 4.250 4.250 3.870 3.950 317,628 -0.29(-6.84%)
Oct 09, 2018 4.250 4.270 4.180 4.240 115,885 -0.05(-1.17%)
Oct 05, 2018 4.290 4.290 4.290 0 -0.04(-0.92%)
Oct 04, 2018 4.580 4.580 4.280 4.330 403,260 -0.24(-5.25%)
Oct 03, 2018 4.560 4.670 4.550 4.570 130,679 +0.00(+0.00%)
Oct 02, 2018 4.650 4.700 4.570 4.570 102,376 -0.09(-1.93%)
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.