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 31, 2021 0.9100 0.9800 0.9100 0.9700 20,497,004 +0.07(+7.78%)
Mar 30, 2021 0.8600 0.9000 0.8600 0.9000 8,256,514 +0.04(+4.65%)
Mar 29, 2021 0.8200 0.8800 0.8200 0.8600 8,419,024 +0.01(+1.18%)
Mar 26, 2021 0.8200 0.8500 0.8100 0.8500 8,628,762 +0.04(+4.94%)
Mar 25, 2021 0.7800 0.8300 0.7600 0.8100 5,774,719 +0.03(+3.85%)
Mar 24, 2021 0.8100 0.8400 0.7800 0.7800 7,435,625 +0.00(+0.00%)
Mar 23, 2021 0.8300 0.9100 0.7700 0.7800 23,473,122 -0.05(-6.02%)
Mar 22, 2021 0.7500 0.8400 0.7500 0.8300 16,508,470 +0.08(+10.67%)
Mar 19, 2021 0.7400 0.7700 0.7300 0.7500 10,033,675 +0.00(+0.00%)
Mar 18, 2021 0.7400 0.7600 0.7300 0.7500 14,445,670 +0.01(+1.35%)
Mar 17, 2021 0.7200 0.7500 0.7200 0.7400 5,241,113 +0.01(+1.37%)
Mar 16, 2021 0.7200 0.7400 0.7100 0.7300 11,614,657 +0.02(+2.82%)
Mar 15, 2021 0.7100 0.7300 0.7000 0.7100 7,798,558 +0.00(+0.00%)
Mar 12, 2021 0.6800 0.7100 0.6700 0.7100 8,876,896 +0.02(+2.90%)
Mar 11, 2021 0.6900 0.7000 0.6700 0.6900 4,834,786 +0.00(+0.00%)
Mar 10, 2021 0.7000 0.7100 0.6800 0.6900 4,263,850 -0.02(-2.82%)
Mar 09, 2021 0.7100 0.7200 0.7000 0.7100 4,497,543 +0.00(+0.00%)
Mar 08, 2021 0.7200 0.7300 0.7000 0.7100 11,121,341 +0.01(+1.43%)
Mar 05, 2021 0.6600 0.7000 0.6300 0.7000 27,723,432 +0.05(+7.69%)
Mar 04, 2021 0.6200 0.6500 0.5800 0.6500 20,708,888 +0.05(+8.33%)
Mar 03, 2021 0.5900 0.6100 0.5800 0.6000 5,689,144 +0.01(+1.69%)
Mar 02, 2021 0.5900 0.6000 0.5700 0.5900 7,941,767 +0.00(+0.00%)
Mar 01, 2021 0.5800 0.5900 0.5600 0.5900 3,865,298 +0.03(+5.36%)
Feb 26, 2021 0.5800 0.5800 0.5500 0.5600 5,106,453 -0.02(-3.45%)
Feb 25, 2021 0.6000 0.6000 0.5600 0.5800 5,110,116 -0.01(-1.69%)
Feb 24, 2021 0.5600 0.6000 0.5600 0.5900 6,074,468 +0.03(+5.36%)
Feb 23, 2021 0.5700 0.5800 0.5300 0.5600 7,528,452 -0.01(-1.75%)
Feb 22, 2021 0.5900 0.5900 0.5600 0.5700 4,055,168 -0.01(-1.72%)
Feb 19, 2021 0.5800 0.5900 0.5600 0.5800 5,304,600 +0.01(+1.75%)
Feb 18, 2021 0.6100 0.6200 0.5500 0.5700 13,131,953 -0.04(-6.56%)
Feb 17, 2021 0.6400 0.6500 0.6100 0.6100 10,500,545 -0.03(-4.69%)
Feb 16, 2021 0.6400 0.6800 0.6300 0.6400 11,102,830 +0.02(+3.23%)
Feb 12, 2021 0.6200 0.6200 0.6200 0 +0.01(+1.64%)
Feb 11, 2021 0.6600 0.7100 0.6100 0.6100 24,792,464 -0.12(-16.44%)
Feb 10, 2021 0.6300 0.7500 0.6300 0.7300 16,334,252 +0.09(+14.06%)
Feb 09, 2021 0.6300 0.6400 0.6300 0.6400 2,839,088 +0.00(+0.00%)
Feb 08, 2021 0.6300 0.6400 0.6200 0.6400 5,238,354 +0.00(+0.00%)
Feb 05, 2021 0.6300 0.6400 0.6200 0.6400 4,284,085 +0.00(+0.00%)
Feb 04, 2021 0.6400 0.6500 0.6300 0.6400 2,464,778 +0.00(+0.00%)
Feb 03, 2021 0.6500 0.6600 0.6200 0.6400 5,481,184 -0.01(-1.54%)
Feb 02, 2021 0.6500 0.6800 0.6500 0.6500 5,166,084 +0.01(+1.56%)
Feb 01, 2021 0.6100 0.6400 0.6100 0.6400 6,026,313 +0.03(+4.92%)
Jan 29, 2021 0.7100 0.7100 0.6100 0.6100 14,550,992 -0.09(-12.86%)
Jan 28, 2021 0.6600 0.7200 0.6600 0.7000 5,394,439 +0.01(+1.45%)
Jan 27, 2021 0.6500 0.7000 0.6100 0.6900 10,271,059 +0.00(+0.00%)
Jan 26, 2021 0.7100 0.7500 0.6900 0.6900 9,793,995 -0.03(-4.17%)
Jan 25, 2021 0.7500 0.7700 0.6900 0.7200 12,906,791 -0.04(-5.26%)
Jan 22, 2021 0.7800 0.7900 0.7200 0.7600 13,596,245 -0.02(-2.56%)
Jan 21, 2021 0.7000 0.7900 0.7000 0.7800 26,484,994 +0.11(+16.42%)
Jan 20, 2021 0.5900 0.6800 0.5900 0.6700 12,304,286 +0.08(+13.56%)
Jan 19, 2021 0.6000 0.6000 0.5900 0.5900 2,904,748 -0.01(-1.67%)
Jan 18, 2021 0.5900 0.6000 0.5900 0.6000 1,975,727 +0.00(+0.00%)
Jan 15, 2021 0.6000 0.6000 0.5700 0.6000 6,885,742 +0.01(+1.69%)
Jan 14, 2021 0.5700 0.6100 0.5700 0.5900 8,647,021 +0.03(+5.36%)
Jan 13, 2021 0.5200 0.5700 0.5200 0.5600 8,187,613 +0.03(+5.66%)
Jan 12, 2021 0.5200 0.5300 0.5100 0.5300 5,224,092 +0.02(+3.92%)
Jan 11, 2021 0.5000 0.5200 0.5000 0.5100 6,469,858 +0.00(+0.00%)
Jan 08, 2021 0.5000 0.5100 0.4900 0.5100 4,242,032 +0.01(+2.00%)
Jan 07, 2021 0.5000 0.5100 0.4900 0.5000 8,414,249 +0.02(+3.09%)
Jan 06, 2021 0.4700 0.5000 0.4700 0.4850 6,433,192 +0.02(+3.19%)
Jan 05, 2021 0.4700 0.4750 0.4625 0.4700 3,415,155 +0.00(+0.00%)
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.