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, 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%)
Apr 01, 2019 2.650 2.740 2.600 2.710 125,196 +0.09(+3.44%)
Mar 29, 2019 2.710 2.710 2.580 2.620 220,039 -0.09(-3.32%)
Mar 28, 2019 2.670 2.730 2.670 2.710 77,123 -0.01(-0.37%)
Mar 27, 2019 2.760 2.760 2.690 2.720 22,623 -0.03(-1.09%)
Mar 26, 2019 2.740 2.810 2.730 2.750 52,578 +0.00(+0.00%)
Mar 25, 2019 2.760 2.760 2.650 2.750 101,744 -0.01(-0.36%)
Mar 22, 2019 2.860 2.860 2.710 2.760 170,690 -0.11(-3.83%)
Mar 21, 2019 2.850 2.880 2.850 2.870 32,102 +0.01(+0.35%)
Mar 20, 2019 2.890 2.950 2.860 2.860 67,640 -0.04(-1.38%)
Mar 19, 2019 2.870 2.910 2.870 2.900 64,622 +0.03(+1.05%)
Mar 18, 2019 2.890 2.910 2.850 2.870 102,472 -0.03(-1.03%)
Mar 15, 2019 2.890 2.920 2.860 2.900 63,885 +0.02(+0.69%)
Mar 14, 2019 2.940 2.940 2.870 2.880 95,944 -0.04(-1.37%)
Mar 13, 2019 2.850 2.940 2.830 2.920 140,176 +0.05(+1.74%)
Mar 12, 2019 2.920 2.950 2.860 2.870 89,055 -0.05(-1.71%)
Mar 11, 2019 2.910 2.960 2.870 2.920 77,708 +0.05(+1.74%)
Mar 08, 2019 2.850 2.900 2.820 2.870 89,822 -0.04(-1.37%)
Mar 07, 2019 2.840 2.940 2.770 2.910 201,325 +0.03(+1.04%)
Mar 06, 2019 2.940 2.970 2.860 2.880 219,230 -0.09(-3.03%)
Mar 05, 2019 2.980 3.000 2.930 2.970 167,297 +0.02(+0.68%)
Mar 04, 2019 2.970 3.080 2.920 2.950 352,170 +0.01(+0.34%)
Mar 01, 2019 2.910 2.970 2.850 2.940 380,064 +0.10(+3.52%)
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%)
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.