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

Bombardier Inc (TSX: BBD-A )

79.26 +0.96 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 31, 2022 1.700 1.730 58,185 +0.01(+0.58%)
Jan 28, 2022 1.690 1.700 1.660 1.720 124,446 +0.04(+2.38%)
Jan 27, 2022 1.720 1.770 1.660 1.680 81,024 -0.05(-2.89%)
Jan 26, 2022 1.710 1.780 1.700 1.730 129,515 -0.01(-0.57%)
Jan 25, 2022 1.670 1.750 1.620 1.740 122,669 +0.07(+4.19%)
Jan 24, 2022 1.590 1.680 1.520 1.670 225,779 +0.06(+3.73%)
Jan 21, 2022 1.720 1.730 1.600 1.610 202,776 -0.12(-6.94%)
Jan 20, 2022 1.770 1.790 1.710 1.730 28,744 +0.00(+0.00%)
Jan 19, 2022 1.860 1.860 1.730 1.730 179,835 -0.12(-6.49%)
Jan 18, 2022 1.860 1.860 1.810 1.850 68,711 -0.01(-0.54%)
Jan 17, 2022 1.820 1.890 1.820 1.860 96,135 +0.04(+2.20%)
Jan 14, 2022 1.740 1.820 1.740 1.820 92,407 +0.04(+2.25%)
Jan 13, 2022 1.790 1.800 1.780 1.780 46,179 -0.02(-1.11%)
Jan 12, 2022 1.790 1.830 1.790 1.800 72,478 +0.01(+0.56%)
Jan 11, 2022 1.730 1.800 1.730 1.790 26,334 +0.03(+1.70%)
Jan 10, 2022 1.750 1.760 1.710 1.760 59,076 -0.01(-0.56%)
Jan 07, 2022 1.710 1.780 1.690 1.770 53,267 +0.05(+2.91%)
Jan 06, 2022 1.730 1.730 1.690 1.720 55,842 -0.01(-0.58%)
Jan 05, 2022 1.790 1.820 1.730 1.730 76,339 -0.06(-3.35%)
Jan 04, 2022 1.730 1.800 1.730 1.790 47,563 +0.06(+3.47%)
Dec 31, 2021 1.730 1.730 1.730 0 +0.03(+1.76%)
Dec 30, 2021 1.730 1.740 1.700 1.700 24,875 +0.00(+0.00%)
Dec 29, 2021 1.760 1.760 1.700 1.700 221,985 -0.08(-4.49%)
Dec 24, 2021 1.780 1.780 1.780 0 -0.02(-1.11%)
Dec 23, 2021 1.740 1.830 1.730 1.800 151,257 +0.06(+3.45%)
Dec 22, 2021 1.650 1.750 1.650 1.740 192,097 +0.11(+6.75%)
Dec 21, 2021 1.570 1.670 1.570 1.630 164,292 +0.08(+5.16%)
Dec 20, 2021 1.610 1.640 1.550 1.550 117,380 -0.14(-8.28%)
Dec 17, 2021 1.580 1.690 1.520 1.690 148,807 +0.09(+5.62%)
Dec 16, 2021 1.660 1.670 1.590 1.600 204,129 -0.07(-4.19%)
Dec 15, 2021 1.660 1.670 1.590 1.670 56,301 -0.03(-1.76%)
Dec 14, 2021 1.740 1.740 1.670 1.700 55,457 -0.04(-2.30%)
Dec 13, 2021 1.750 1.750 1.700 1.740 57,274 -0.02(-1.14%)
Dec 10, 2021 1.790 1.790 1.750 1.760 17,199 -0.02(-1.12%)
Dec 09, 2021 1.810 1.820 1.770 1.780 41,204 -0.05(-2.73%)
Dec 08, 2021 1.850 1.860 1.820 1.830 55,820 -0.02(-1.08%)
Dec 07, 2021 1.780 1.870 1.780 1.850 90,836 +0.09(+5.11%)
Dec 06, 2021 1.690 1.770 1.660 1.760 72,503 +0.06(+3.53%)
Dec 03, 2021 1.730 1.770 1.690 1.700 83,655 -0.01(-0.58%)
Dec 02, 2021 1.560 1.730 1.560 1.710 164,247 +0.08(+4.91%)
Dec 01, 2021 1.750 1.790 1.600 1.630 348,147 -0.14(-7.91%)
Nov 30, 2021 1.840 1.840 1.740 1.770 98,575 -0.07(-3.80%)
Nov 29, 2021 1.790 1.840 1.790 1.840 51,999 +0.06(+3.37%)
Nov 26, 2021 1.810 1.830 1.750 1.780 164,102 -0.11(-5.82%)
Nov 25, 2021 1.930 1.930 1.850 1.890 28,040 +0.00(+0.00%)
Nov 24, 2021 1.760 1.910 1.760 1.890 100,541 +0.08(+4.42%)
Nov 23, 2021 1.800 1.860 1.800 1.810 69,298 -0.01(-0.55%)
Nov 22, 2021 1.910 1.910 1.810 1.820 89,474 -0.07(-3.70%)
Nov 19, 2021 1.890 1.910 1.840 1.890 172,398 +0.02(+1.07%)
Nov 18, 2021 1.820 1.890 1.880 1.870 200,995 +0.03(+1.63%)
Nov 17, 2021 1.850 1.860 1.700 1.840 579,104 -0.04(-2.13%)
Nov 16, 2021 1.920 1.950 1.880 1.880 103,963 -0.07(-3.59%)
Nov 15, 2021 1.960 1.960 1.880 1.950 275,417 -0.02(-1.02%)
Nov 12, 2021 1.970 2.000 1.950 1.970 162,015 -0.02(-1.01%)
Nov 11, 2021 2.020 2.060 1.970 1.990 332,042 -0.04(-1.97%)
Nov 10, 2021 2.080 2.030 377,001 -0.06(-2.87%)
Nov 09, 2021 2.100 2.100 2.040 2.090 338,107 -0.01(-0.48%)
Nov 08, 2021 2.130 2.130 2.090 2.100 174,228 -0.02(-0.94%)
Nov 05, 2021 2.130 2.130 2.100 2.120 233,863 +0.03(+1.44%)
Nov 04, 2021 2.120 2.140 2.090 2.090 451,264 -0.01(-0.48%)
Nov 03, 2021 2.110 2.140 2.090 2.100 727,620 +0.02(+0.96%)
Nov 02, 2021 2.070 2.130 2.070 2.080 372,422 +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.