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

Bombardier (TSX: BBD-B )

57.00 -1.76 (-3.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2018 3.750 3.750 3.750 0 +0.01(+0.27%)
Mar 28, 2018 3.800 3.830 3.690 3.740 9,387,698 -0.05(-1.32%)
Mar 27, 2018 3.780 3.860 3.760 3.790 6,826,649 +0.00(+0.00%)
Mar 26, 2018 3.780 3.790 3.730 3.790 3,818,671 +0.02(+0.53%)
Mar 23, 2018 3.770 3.790 3.750 3.770 5,156,047 -0.01(-0.26%)
Mar 22, 2018 3.740 3.780 3.700 3.780 14,987,499 +0.02(+0.53%)
Mar 21, 2018 3.730 3.760 3.715 3.760 10,927,340 +0.03(+0.80%)
Mar 20, 2018 3.770 3.780 3.700 3.730 6,712,303 -0.04(-1.06%)
Mar 19, 2018 3.750 3.820 3.740 3.770 8,075,253 +0.02(+0.53%)
Mar 16, 2018 3.720 3.790 3.700 3.750 17,548,120 +0.03(+0.81%)
Mar 15, 2018 3.720 3.750 3.710 3.720 3,163,184 -0.01(-0.27%)
Mar 14, 2018 3.750 3.760 3.700 3.730 6,292,881 -0.02(-0.53%)
Mar 13, 2018 3.720 3.780 3.680 3.750 7,973,481 +0.04(+1.08%)
Mar 12, 2018 3.750 3.760 3.700 3.710 5,246,739 -0.04(-1.07%)
Mar 09, 2018 3.760 3.780 3.740 3.750 4,583,062 +0.01(+0.27%)
Mar 08, 2018 3.710 3.760 3.690 3.740 4,649,087 +0.06(+1.63%)
Mar 07, 2018 3.740 3.780 3.680 3.680 9,104,332 -0.09(-2.39%)
Mar 06, 2018 3.740 3.790 3.610 3.770 30,627,416 -0.23(-5.75%)
Mar 05, 2018 3.980 4.080 3.950 4.000 6,776,238 +0.04(+1.01%)
Mar 02, 2018 3.930 4.000 3.730 3.960 9,915,764 -0.02(-0.50%)
Mar 01, 2018 4.040 4.130 3.950 3.980 10,058,983 -0.08(-1.97%)
Feb 28, 2018 4.110 4.160 4.060 4.060 10,139,306 -0.03(-0.73%)
Feb 27, 2018 4.070 4.140 4.040 4.090 7,101,371 +0.02(+0.49%)
Feb 26, 2018 3.990 4.095 3.985 4.070 8,814,475 +0.09(+2.26%)
Feb 23, 2018 3.910 3.980 3.870 3.980 5,649,265 +0.06(+1.53%)
Feb 22, 2018 3.920 9,343,798 +0.07(+1.82%)
Feb 21, 2018 3.890 4.010 3.840 3.850 16,077,285 -0.07(-1.79%)
Feb 20, 2018 3.680 3.920 3.680 3.920 16,291,790 +0.19(+5.09%)
Feb 16, 2018 3.730 3.730 3.730 0 +0.07(+1.91%)
Feb 15, 2018 3.550 3.690 3.550 3.660 23,563,956 +0.37(+11.25%)
Feb 14, 2018 3.190 3.350 3.160 3.290 7,513,796 +0.10(+3.13%)
Feb 13, 2018 3.190 4,565,137 -0.03(-0.93%)
Feb 12, 2018 3.140 3.220 3.110 3.220 4,782,431 +0.09(+2.88%)
Feb 09, 2018 3.180 3.190 3.100 3.130 7,249,636 -0.07(-2.19%)
Feb 08, 2018 3.310 3.180 3.200 7,600,082 -0.07(-2.14%)
Feb 07, 2018 3.190 3.360 3.150 3.270 8,795,021 +0.09(+2.83%)
Feb 06, 2018 3.100 3.190 3.060 3.180 9,136,677 -0.01(-0.31%)
Feb 05, 2018 3.180 3.270 3.170 3.190 6,664,427 -0.12(-3.63%)
Feb 02, 2018 3.370 3.390 3.285 3.310 4,454,525 -0.09(-2.65%)
Feb 01, 2018 3.450 3.470 3.385 3.400 8,811,611 -0.08(-2.30%)
Jan 31, 2018 3.460 3.480 3.365 3.480 6,956,301 +0.04(+1.16%)
Jan 30, 2018 3.540 3.550 3.520 3.440 9,680,972 -0.16(-4.44%)
Jan 29, 2018 3.580 3.720 3.530 3.600 19,111,542 +0.06(+1.69%)
Jan 26, 2018 3.020 3.750 2.970 3.540 34,031,888 +0.47(+15.31%)
Jan 25, 2018 3.130 3.140 3.050 3.070 6,752,880 -0.07(-2.23%)
Jan 24, 2018 3.150 3.170 3.130 3.140 5,600,927 -0.01(-0.32%)
Jan 23, 2018 3.140 3.200 3.130 3.150 10,477,088 +0.00(+0.00%)
Jan 22, 2018 3.100 3.190 3.100 3.150 13,551,727 +0.02(+0.64%)
Jan 19, 2018 3.110 3.140 3.110 3.130 6,427,667 -0.01(-0.32%)
Jan 18, 2018 3.050 3.150 3.050 3.140 9,933,879 +0.06(+1.95%)
Jan 17, 2018 3.060 3.090 3.040 3.080 8,826,802 +0.02(+0.65%)
Jan 16, 2018 3.030 3.070 3.030 3.060 6,708,386 +0.01(+0.33%)
Jan 15, 2018 3.060 3.070 3.030 3.050 3,805,537 -0.01(-0.33%)
Jan 12, 2018 2.970 3.080 2.970 3.060 10,620,452 +0.06(+2.00%)
Jan 11, 2018 2.950 3.010 2.910 3.000 7,461,510 +0.03(+1.01%)
Jan 10, 2018 2.950 3.020 2.920 2.970 9,106,247 +0.02(+0.68%)
Jan 09, 2018 2.850 2.950 2.810 2.950 8,338,839 +0.10(+3.51%)
Jan 08, 2018 2.880 2.890 2.850 2.850 3,482,471 +0.02(+0.71%)
Jan 05, 2018 2.880 2.890 2.820 2.830 4,027,516 -0.06(-2.08%)
Jan 04, 2018 2.900 2.910 2.800 2.890 7,853,748 -0.02(-0.69%)
Jan 03, 2018 2.930 2.960 2.910 2.910 4,405,202 -0.05(-1.69%)
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.