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 (%)
May 31, 2018 4.880 4.980 4.700 4.860 597,292 -0.02(-0.41%)
May 30, 2018 4.670 4.910 4.670 4.880 361,067 +0.23(+4.95%)
May 29, 2018 4.550 4.650 4.470 4.650 325,025 +0.10(+2.20%)
May 28, 2018 4.470 4.590 4.470 4.550 226,194 +0.18(+4.24%)
May 25, 2018 4.320 4.365 4.290 4.365 99,491 +0.08(+1.75%)
May 24, 2018 4.220 4.310 4.220 4.290 59,480 +0.04(+0.94%)
May 23, 2018 4.260 4.270 4.220 4.250 72,994 +0.00(+0.00%)
May 22, 2018 4.280 4.300 4.250 4.250 112,977 -0.01(-0.23%)
May 18, 2018 4.260 4.260 4.260 0 +0.02(+0.47%)
May 17, 2018 4.280 4.320 4.240 4.240 153,978 -0.03(-0.70%)
May 16, 2018 4.250 4.270 4.240 4.270 62,204 +0.02(+0.47%)
May 15, 2018 4.180 4.270 4.180 4.250 300,098 +0.07(+1.67%)
May 14, 2018 4.120 4.185 4.110 4.180 100,204 +0.03(+0.72%)
May 11, 2018 4.120 4.200 4.120 4.150 74,791 -0.03(-0.72%)
May 10, 2018 4.190 4.240 4.170 4.180 67,745 -0.02(-0.48%)
May 09, 2018 4.210 4.230 4.190 4.200 23,844 +0.00(+0.00%)
May 08, 2018 4.260 4.280 4.180 4.200 55,378 -0.02(-0.47%)
May 07, 2018 4.150 4.340 4.120 4.220 325,819 +0.07(+1.69%)
May 04, 2018 4.040 4.150 4.040 4.150 172,029 +0.13(+3.23%)
May 03, 2018 4.000 4.050 3.910 4.020 186,541 +0.08(+2.03%)
May 02, 2018 3.860 3.970 3.860 3.940 39,666 +0.07(+1.81%)
May 01, 2018 4.000 4.010 3.870 3.870 61,525 -0.10(-2.52%)
Apr 30, 2018 4.010 4.030 3.970 3.970 32,054 -0.02(-0.50%)
Apr 27, 2018 4.000 4.030 3.970 3.990 24,878 -0.02(-0.50%)
Apr 26, 2018 3.980 4.030 3.980 4.010 56,055 +0.02(+0.50%)
Apr 25, 2018 4.010 4.050 3.950 3.990 117,430 -0.02(-0.50%)
Apr 24, 2018 4.000 4.040 3.990 4.010 60,976 +0.00(+0.00%)
Apr 23, 2018 3.970 4.070 3.970 4.010 53,941 +0.02(+0.50%)
Apr 20, 2018 3.930 4.030 3.930 3.990 111,997 +0.05(+1.27%)
Apr 19, 2018 3.950 3.970 3.870 3.940 59,627 -0.02(-0.51%)
Apr 18, 2018 3.780 4.010 3.780 3.960 281,536 +0.20(+5.32%)
Apr 17, 2018 3.690 3.790 3.690 3.760 82,989 +0.04(+1.08%)
Apr 16, 2018 3.660 3.730 3.650 3.720 48,684 +0.06(+1.64%)
Apr 13, 2018 3.670 3.680 3.650 3.660 23,365 +0.00(+0.00%)
Apr 12, 2018 3.670 3.700 3.660 3.660 37,457 -0.02(-0.54%)
Apr 11, 2018 3.660 3.700 3.630 3.680 21,322 +0.02(+0.55%)
Apr 10, 2018 3.660 3.690 3.620 3.660 59,718 +0.08(+2.23%)
Apr 09, 2018 3.720 3.720 3.580 3.580 61,263 -0.08(-2.19%)
Apr 06, 2018 3.730 3.760 3.660 3.660 42,434 -0.06(-1.61%)
Apr 05, 2018 3.670 3.730 3.650 3.720 76,489 +0.07(+1.92%)
Apr 04, 2018 3.650 3.650 3.550 3.650 84,523 -0.04(-1.08%)
Apr 03, 2018 3.670 3.730 3.660 3.690 41,780 +0.03(+0.82%)
Apr 02, 2018 3.750 3.780 3.630 3.660 103,395 -0.07(-1.88%)
Mar 29, 2018 3.730 3.730 3.730 0 +0.02(+0.54%)
Mar 28, 2018 3.820 3.820 3.700 3.710 78,205 -0.07(-1.85%)
Mar 27, 2018 3.800 3.860 3.770 3.780 59,283 +0.01(+0.27%)
Mar 26, 2018 3.760 3.790 3.740 3.770 45,685 +0.01(+0.27%)
Mar 23, 2018 3.790 3.790 3.750 3.760 55,928 -0.01(-0.27%)
Mar 22, 2018 3.740 3.780 3.720 3.770 80,023 +0.02(+0.53%)
Mar 21, 2018 3.730 3.780 3.730 3.750 41,065 +0.02(+0.54%)
Mar 20, 2018 3.810 3.810 3.720 3.730 70,538 -0.05(-1.32%)
Mar 19, 2018 3.760 3.810 3.750 3.780 70,839 +0.03(+0.80%)
Mar 16, 2018 3.700 3.790 3.700 3.750 113,365 +0.02(+0.54%)
Mar 15, 2018 3.750 3.750 3.720 3.730 111,076 +0.01(+0.27%)
Mar 14, 2018 3.790 3.790 3.710 3.720 95,415 -0.01(-0.27%)
Mar 13, 2018 3.710 3.770 3.690 3.730 75,811 +0.01(+0.27%)
Mar 12, 2018 3.750 3.770 3.710 3.720 70,810 -0.04(-1.06%)
Mar 09, 2018 3.800 3.800 3.750 3.760 74,611 +0.00(+0.00%)
Mar 08, 2018 3.690 3.780 3.690 3.760 106,981 +0.06(+1.62%)
Mar 07, 2018 3.750 3.790 3.700 3.700 183,867 -0.10(-2.63%)
Mar 06, 2018 3.780 3.800 3.640 3.800 334,137 -0.22(-5.47%)
Mar 05, 2018 4.000 4.100 3.970 4.020 134,353 +0.04(+1.01%)
Mar 02, 2018 3.970 4.010 3.750 3.980 153,499 -0.02(-0.50%)
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.