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 (%)
Jun 28, 2019 2.210 2.210 2.210 0 -0.02(-0.90%)
Jun 27, 2019 2.240 2.260 2.230 2.230 34,491 -0.01(-0.45%)
Jun 26, 2019 2.250 2.280 2.200 2.240 68,685 -0.02(-0.88%)
Jun 25, 2019 2.300 2.310 2.260 2.260 81,908 +0.03(+1.35%)
Jun 24, 2019 2.220 2.250 2.220 2.230 23,094 +0.03(+1.36%)
Jun 21, 2019 2.300 2.310 2.200 2.200 176,410 -0.09(-3.93%)
Jun 20, 2019 2.260 2.300 2.250 2.290 32,026 +0.04(+1.78%)
Jun 19, 2019 2.310 2.320 2.220 2.250 78,791 -0.05(-2.17%)
Jun 18, 2019 2.450 2.500 2.280 2.300 215,526 -0.16(-6.50%)
Jun 17, 2019 2.260 2.460 2.260 2.460 186,653 +0.23(+10.31%)
Jun 14, 2019 2.210 2.230 2.210 2.230 40,198 -0.01(-0.45%)
Jun 13, 2019 2.210 2.250 2.210 2.240 55,176 +0.02(+0.90%)
Jun 12, 2019 2.270 2.270 2.190 2.220 69,255 -0.03(-1.33%)
Jun 11, 2019 2.190 2.250 2.180 2.250 35,195 +0.03(+1.35%)
Jun 10, 2019 2.200 2.270 2.200 2.220 57,420 +0.03(+1.37%)
Jun 07, 2019 2.140 2.240 2.140 2.190 54,139 +0.02(+0.92%)
Jun 06, 2019 2.270 2.270 2.140 2.170 121,890 -0.03(-1.36%)
Jun 05, 2019 2.080 2.260 2.080 2.200 248,326 +0.12(+5.77%)
Jun 04, 2019 2.040 2.080 2.030 2.080 70,434 +0.04(+1.96%)
Jun 03, 2019 2.100 2.100 2.030 2.040 52,986 -0.05(-2.39%)
May 31, 2019 2.100 2.120 2.090 2.090 60,813 -0.01(-0.48%)
May 30, 2019 2.110 2.130 2.100 2.100 29,416 +0.00(+0.00%)
May 29, 2019 2.210 2.210 2.100 2.100 64,567 -0.04(-1.87%)
May 28, 2019 2.200 2.250 2.130 2.140 56,704 -0.01(-0.47%)
May 27, 2019 2.150 2.190 2.140 2.150 40,970 +0.01(+0.47%)
May 24, 2019 2.180 2.180 2.130 2.140 51,754 +0.01(+0.47%)
May 23, 2019 2.200 2.200 2.100 2.130 105,660 -0.04(-1.84%)
May 22, 2019 2.240 2.250 2.160 2.170 65,884 -0.08(-3.56%)
May 21, 2019 2.170 2.260 2.170 2.250 41,446 +0.07(+3.21%)
May 17, 2019 2.180 2.180 2.180 0 -0.02(-0.91%)
May 16, 2019 2.070 2.210 2.060 2.200 95,551 +0.16(+7.84%)
May 15, 2019 2.070 2.090 2.040 2.040 107,374 -0.04(-1.92%)
May 14, 2019 2.150 2.150 2.070 2.080 199,951 -0.03(-1.42%)
May 13, 2019 2.190 2.190 2.100 2.110 74,336 -0.09(-4.09%)
May 10, 2019 2.200 2.220 2.180 2.200 114,054 -0.05(-2.22%)
May 09, 2019 2.270 2.280 2.250 2.250 29,802 -0.04(-1.75%)
May 08, 2019 2.290 2.350 2.290 2.290 46,832 +0.00(+0.00%)
May 07, 2019 2.300 2.330 2.260 2.290 67,464 -0.02(-0.87%)
May 06, 2019 2.310 2.340 2.290 2.310 50,101 -0.05(-2.12%)
May 03, 2019 2.410 2.440 2.320 2.360 91,291 -0.04(-1.67%)
May 02, 2019 2.360 2.480 2.240 2.400 241,966 +0.03(+1.27%)
May 01, 2019 2.350 2.390 2.350 2.370 51,181 -0.01(-0.42%)
Apr 30, 2019 2.420 2.450 2.370 2.380 75,890 -0.05(-2.06%)
Apr 29, 2019 2.390 2.500 2.380 2.430 96,829 +0.02(+0.83%)
Apr 26, 2019 2.540 2.550 2.390 2.410 196,860 -0.14(-5.49%)
Apr 25, 2019 2.440 2.600 2.300 2.550 624,895 -0.37(-12.67%)
Apr 24, 2019 2.860 2.920 2.860 2.920 83,505 +0.06(+2.10%)
Apr 23, 2019 2.760 2.860 2.750 2.860 81,302 +0.11(+4.00%)
Apr 22, 2019 2.730 2.760 2.720 2.750 19,013 +0.00(+0.00%)
Apr 18, 2019 2.750 2.750 2.750 0 +0.05(+1.85%)
Apr 17, 2019 2.730 2.730 2.670 2.700 64,097 -0.02(-0.74%)
Apr 16, 2019 2.680 2.730 2.660 2.720 50,614 +0.05(+1.87%)
Apr 15, 2019 2.750 2.750 2.650 2.670 62,470 -0.06(-2.20%)
Apr 12, 2019 2.770 2.770 2.730 2.730 29,226 -0.03(-1.09%)
Apr 11, 2019 2.730 2.770 2.730 2.760 21,382 +0.01(+0.36%)
Apr 10, 2019 2.820 2.820 2.730 2.750 43,555 -0.01(-0.36%)
Apr 09, 2019 2.730 2.770 2.710 2.760 47,094 -0.02(-0.72%)
Apr 08, 2019 2.810 2.810 2.760 2.780 40,167 -0.03(-1.07%)
Apr 05, 2019 2.760 2.820 2.740 2.810 58,628 +0.05(+1.81%)
Apr 04, 2019 2.830 2.830 2.730 2.760 75,659 -0.03(-1.08%)
Apr 03, 2019 2.720 2.820 2.720 2.790 87,840 +0.06(+2.20%)
Apr 02, 2019 2.710 2.740 2.680 2.730 99,736 +0.02(+0.74%)
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.