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 (%)
Feb 28, 2019 2.710 2.850 2.690 2.840 231,688 +0.13(+4.80%)
Feb 27, 2019 2.760 2.770 2.650 2.710 215,346 -0.05(-1.81%)
Feb 26, 2019 2.820 2.850 2.720 2.760 267,619 -0.06(-2.13%)
Feb 25, 2019 2.870 2.920 2.820 2.820 222,554 +0.01(+0.36%)
Feb 22, 2019 2.780 2.880 2.780 2.810 239,636 +0.00(+0.00%)
Feb 21, 2019 2.970 3.000 2.760 2.810 437,751 -0.08(-2.77%)
Feb 20, 2019 2.880 2.980 2.830 2.890 422,084 +0.08(+2.85%)
Feb 19, 2019 2.840 2.840 2.640 2.810 357,983 +0.14(+5.24%)
Feb 15, 2019 2.670 2.670 2.670 0 +0.11(+4.30%)
Feb 14, 2019 2.260 2.560 2.260 2.560 779,132 +0.42(+19.63%)
Feb 13, 2019 2.160 2.160 2.120 2.140 51,525 -0.01(-0.47%)
Feb 12, 2019 2.200 2.200 2.110 2.150 46,413 +0.03(+1.42%)
Feb 11, 2019 2.150 2.200 2.120 2.120 31,004 -0.04(-1.85%)
Feb 08, 2019 2.310 2.310 2.160 2.160 67,740 -0.11(-4.85%)
Feb 07, 2019 2.200 2.280 2.160 2.270 139,937 +0.12(+5.58%)
Feb 06, 2019 2.120 2.180 2.020 2.150 97,271 +0.11(+5.39%)
Feb 05, 2019 2.090 2.090 2.020 2.040 55,799 +0.01(+0.49%)
Feb 04, 2019 2.090 2.090 2.030 2.030 116,499 -0.08(-3.79%)
Feb 01, 2019 2.110 2.110 2.080 2.110 53,201 +0.01(+0.48%)
Jan 31, 2019 2.110 2.110 2.070 2.100 71,842 +0.02(+0.96%)
Jan 30, 2019 2.100 2.110 2.060 2.080 101,003 +0.00(+0.00%)
Jan 29, 2019 2.170 2.170 2.080 2.080 81,892 -0.02(-0.95%)
Jan 28, 2019 2.080 2.150 2.070 2.100 163,074 -0.02(-0.94%)
Jan 25, 2019 2.050 2.130 1.980 2.120 205,677 +0.07(+3.41%)
Jan 24, 2019 2.170 2.170 2.050 2.050 158,546 -0.07(-3.30%)
Jan 23, 2019 2.190 2.200 2.110 2.120 90,621 -0.01(-0.47%)
Jan 22, 2019 2.150 2.180 2.120 2.130 106,132 -0.04(-1.84%)
Jan 21, 2019 2.190 2.200 2.160 2.170 11,062 -0.02(-0.91%)
Jan 18, 2019 2.210 2.230 2.160 2.190 178,335 -0.02(-0.90%)
Jan 17, 2019 2.190 2.230 2.120 2.210 206,400 +0.02(+0.91%)
Jan 16, 2019 2.280 2.280 2.140 2.190 211,972 -0.03(-1.35%)
Jan 15, 2019 2.250 2.250 2.220 2.220 71,514 +0.00(+0.00%)
Jan 14, 2019 2.260 2.290 2.210 2.220 135,150 -0.03(-1.33%)
Jan 11, 2019 2.330 2.330 2.240 2.250 183,843 -0.08(-3.43%)
Jan 10, 2019 2.350 2.400 2.300 2.330 156,292 -0.05(-2.10%)
Jan 09, 2019 2.280 2.380 2.220 2.380 232,690 +0.16(+7.21%)
Jan 08, 2019 2.280 2.280 2.180 2.220 137,636 -0.03(-1.33%)
Jan 07, 2019 2.370 2.370 2.230 2.250 342,635 -0.03(-1.32%)
Jan 04, 2019 2.250 2.330 2.220 2.280 135,328 +0.08(+3.64%)
Jan 03, 2019 2.240 2.240 2.130 2.200 68,304 +0.01(+0.46%)
Jan 02, 2019 2.140 2.230 2.060 2.190 147,825 +0.11(+5.29%)
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%)
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.