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

Bombardier Inc (TSX: BBD-A )

71.17 +1.26 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 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 (%)
Apr 30, 2018 4.010 4.030 3.970 3.970 32,054 -0.02(-0.50%)
Apr 27, 2018 4.000 4.030 3.970 3.990 24,878 -0.02(-0.50%)
Apr 26, 2018 3.980 4.030 3.980 4.010 56,055 +0.02(+0.50%)
Apr 25, 2018 4.010 4.050 3.950 3.990 117,430 -0.02(-0.50%)
Apr 24, 2018 4.000 4.040 3.990 4.010 60,976 +0.00(+0.00%)
Apr 23, 2018 3.970 4.070 3.970 4.010 53,941 +0.02(+0.50%)
Apr 20, 2018 3.930 4.030 3.930 3.990 111,997 +0.05(+1.27%)
Apr 19, 2018 3.950 3.970 3.870 3.940 59,627 -0.02(-0.51%)
Apr 18, 2018 3.780 4.010 3.780 3.960 281,536 +0.20(+5.32%)
Apr 17, 2018 3.690 3.790 3.690 3.760 82,989 +0.04(+1.08%)
Apr 16, 2018 3.660 3.730 3.650 3.720 48,684 +0.06(+1.64%)
Apr 13, 2018 3.670 3.680 3.650 3.660 23,365 +0.00(+0.00%)
Apr 12, 2018 3.670 3.700 3.660 3.660 37,457 -0.02(-0.54%)
Apr 11, 2018 3.660 3.700 3.630 3.680 21,322 +0.02(+0.55%)
Apr 10, 2018 3.660 3.690 3.620 3.660 59,718 +0.08(+2.23%)
Apr 09, 2018 3.720 3.720 3.580 3.580 61,263 -0.08(-2.19%)
Apr 06, 2018 3.730 3.760 3.660 3.660 42,434 -0.06(-1.61%)
Apr 05, 2018 3.670 3.730 3.650 3.720 76,489 +0.07(+1.92%)
Apr 04, 2018 3.650 3.650 3.550 3.650 84,523 -0.04(-1.08%)
Apr 03, 2018 3.670 3.730 3.660 3.690 41,780 +0.03(+0.82%)
Apr 02, 2018 3.750 3.780 3.630 3.660 103,395 -0.07(-1.88%)
Mar 29, 2018 3.730 3.730 3.730 0 +0.02(+0.54%)
Mar 28, 2018 3.820 3.820 3.700 3.710 78,205 -0.07(-1.85%)
Mar 27, 2018 3.800 3.860 3.770 3.780 59,283 +0.01(+0.27%)
Mar 26, 2018 3.760 3.790 3.740 3.770 45,685 +0.01(+0.27%)
Mar 23, 2018 3.790 3.790 3.750 3.760 55,928 -0.01(-0.27%)
Mar 22, 2018 3.740 3.780 3.720 3.770 80,023 +0.02(+0.53%)
Mar 21, 2018 3.730 3.780 3.730 3.750 41,065 +0.02(+0.54%)
Mar 20, 2018 3.810 3.810 3.720 3.730 70,538 -0.05(-1.32%)
Mar 19, 2018 3.760 3.810 3.750 3.780 70,839 +0.03(+0.80%)
Mar 16, 2018 3.700 3.790 3.700 3.750 113,365 +0.02(+0.54%)
Mar 15, 2018 3.750 3.750 3.720 3.730 111,076 +0.01(+0.27%)
Mar 14, 2018 3.790 3.790 3.710 3.720 95,415 -0.01(-0.27%)
Mar 13, 2018 3.710 3.770 3.690 3.730 75,811 +0.01(+0.27%)
Mar 12, 2018 3.750 3.770 3.710 3.720 70,810 -0.04(-1.06%)
Mar 09, 2018 3.800 3.800 3.750 3.760 74,611 +0.00(+0.00%)
Mar 08, 2018 3.690 3.780 3.690 3.760 106,981 +0.06(+1.62%)
Mar 07, 2018 3.750 3.790 3.700 3.700 183,867 -0.10(-2.63%)
Mar 06, 2018 3.780 3.800 3.640 3.800 334,137 -0.22(-5.47%)
Mar 05, 2018 4.000 4.100 3.970 4.020 134,353 +0.04(+1.01%)
Mar 02, 2018 3.970 4.010 3.750 3.980 153,499 -0.02(-0.50%)
Mar 01, 2018 4.090 4.130 3.960 4.000 134,898 -0.07(-1.72%)
Feb 28, 2018 4.120 4.170 4.070 4.070 161,434 -0.04(-0.97%)
Feb 27, 2018 4.070 4.140 4.050 4.110 139,161 +0.04(+0.98%)
Feb 26, 2018 4.000 4.100 3.990 4.070 205,888 +0.09(+2.26%)
Feb 23, 2018 3.950 3.990 3.885 3.980 171,729 +0.07(+1.79%)
Feb 22, 2018 3.770 3.970 3.770 3.910 253,169 +0.05(+1.30%)
Feb 21, 2018 3.900 3.990 3.860 3.860 434,114 -0.04(-1.03%)
Feb 20, 2018 3.730 3.920 3.700 3.900 385,474 +0.16(+4.28%)
Feb 16, 2018 3.740 3.740 3.740 0 +0.08(+2.19%)
Feb 15, 2018 3.540 3.680 3.540 3.660 572,879 +0.31(+9.25%)
Feb 14, 2018 3.240 3.350 3.180 3.350 77,071 +0.14(+4.36%)
Feb 13, 2018 3.190 3.220 3.170 3.210 56,594 -0.03(-0.93%)
Feb 12, 2018 3.170 3.240 3.120 3.240 171,985 +0.09(+2.86%)
Feb 09, 2018 3.200 3.220 3.120 3.150 157,380 -0.05(-1.56%)
Feb 08, 2018 3.340 3.340 3.200 3.200 79,288 -0.08(-2.44%)
Feb 07, 2018 3.220 3.380 3.170 3.280 329,740 +0.09(+2.82%)
Feb 06, 2018 3.140 3.190 3.080 3.190 195,912 -0.03(-0.93%)
Feb 05, 2018 3.220 3.270 3.200 3.220 231,215 -0.11(-3.30%)
Feb 02, 2018 3.360 3.390 3.310 3.330 243,608 -0.08(-2.35%)
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.