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 29, 2016 2.600 2.600 2.110 2.250 1,209,421 -0.34(-13.13%)
Apr 28, 2016 3.050 3.050 2.460 2.590 2,313,428 +0.12(+4.86%)
Apr 27, 2016 2.500 3.350 2.050 2.470 3,060,916 +0.11(+4.66%)
Apr 26, 2016 2.260 2.440 2.120 2.360 811,085 +0.29(+14.01%)
Apr 25, 2016 1.940 2.070 1.940 2.070 370,763 +0.14(+7.25%)
Apr 22, 2016 1.960 1.960 1.910 1.930 168,948 -0.01(-0.52%)
Apr 21, 2016 1.940 1.940 1.890 1.940 180,000 -0.01(-0.51%)
Apr 20, 2016 1.890 1.950 1.860 1.950 437,794 +0.12(+6.56%)
Apr 19, 2016 1.850 1.850 1.760 1.830 228,399 +0.03(+1.67%)
Apr 18, 2016 1.860 1.890 1.780 1.800 554,320 -0.04(-2.17%)
Apr 15, 2016 1.810 1.900 1.750 1.840 874,531 +0.22(+13.58%)
Apr 14, 2016 1.540 1.670 1.540 1.620 311,024 +0.10(+6.58%)
Apr 13, 2016 1.500 1.520 1.480 1.520 262,239 +0.06(+4.11%)
Apr 12, 2016 1.450 1.460 1.440 1.460 142,311 +0.05(+3.55%)
Apr 11, 2016 1.410 1.420 1.400 1.410 26,724 +0.00(+0.00%)
Apr 08, 2016 1.420 1.420 1.390 1.410 56,518 +0.01(+0.71%)
Apr 07, 2016 1.420 1.420 1.380 1.400 31,391 +0.01(+0.72%)
Apr 06, 2016 1.400 1.410 1.390 1.390 14,388 +0.00(+0.00%)
Apr 05, 2016 1.400 1.400 1.360 1.390 52,349 +0.01(+0.72%)
Apr 04, 2016 1.480 1.480 1.350 1.380 143,235 -0.09(-6.12%)
Apr 01, 2016 1.510 1.540 1.450 1.470 143,994 +0.04(+2.80%)
Mar 31, 2016 1.440 1.450 1.420 1.430 30,040 -0.01(-0.69%)
Mar 30, 2016 1.470 1.470 1.380 1.440 73,625 +0.01(+0.70%)
Mar 29, 2016 1.450 1.450 1.420 1.430 13,794 -0.02(-1.38%)
Mar 28, 2016 1.470 1.470 1.390 1.450 325,635 +0.00(+0.00%)
Mar 24, 2016 1.450 1.450 1.450 0 +0.01(+0.69%)
Mar 23, 2016 1.410 1.460 1.380 1.440 177,200 -0.06(-4.00%)
Mar 22, 2016 1.540 1.560 1.500 1.500 234,956 -0.01(-0.66%)
Mar 21, 2016 1.480 1.510 1.480 1.510 249,387 +0.09(+6.34%)
Mar 18, 2016 1.400 1.450 1.400 1.420 157,084 +0.04(+2.90%)
Mar 17, 2016 1.320 1.400 1.320 1.380 123,276 +0.08(+6.15%)
Mar 16, 2016 1.290 1.330 1.290 1.300 39,945 +0.00(+0.00%)
Mar 15, 2016 1.330 1.330 1.290 1.300 72,160 -0.04(-2.99%)
Mar 14, 2016 1.320 1.340 1.310 1.340 31,945 +0.02(+1.52%)
Mar 11, 2016 1.330 1.340 1.320 1.320 30,093 -0.02(-1.49%)
Mar 10, 2016 1.340 1.340 1.330 1.340 20,554 +0.03(+2.29%)
Mar 09, 2016 1.300 1.330 1.290 1.310 68,908 +0.02(+1.55%)
Mar 08, 2016 1.360 1.380 1.280 1.290 147,495 -0.12(-8.51%)
Mar 07, 2016 1.410 1.420 1.390 1.410 49,392 +0.03(+2.17%)
Mar 04, 2016 1.430 1.430 1.370 1.380 231,495 +0.03(+2.22%)
Mar 03, 2016 1.300 1.350 1.250 1.350 139,722 +0.07(+5.47%)
Mar 02, 2016 1.240 1.280 1.210 1.280 82,754 +0.03(+2.40%)
Mar 01, 2016 1.250 1.250 1.220 1.250 64,851 +0.01(+0.81%)
Feb 29, 2016 1.190 1.270 1.190 1.240 54,674 +0.05(+4.20%)
Feb 26, 2016 1.170 1.220 1.100 1.190 224,052 -0.06(-4.80%)
Feb 25, 2016 1.280 1.300 1.230 1.250 171,770 -0.07(-5.30%)
Feb 24, 2016 1.440 1.450 1.280 1.320 336,338 -0.10(-7.04%)
Feb 23, 2016 1.410 1.430 1.410 1.420 369,050 +0.04(+2.90%)
Feb 22, 2016 1.430 1.470 1.350 1.380 774,383 +0.04(+2.99%)
Feb 19, 2016 1.310 1.340 1.290 1.340 193,604 +0.06(+4.69%)
Feb 18, 2016 1.320 1.320 1.240 1.280 426,148 +0.07(+5.79%)
Feb 17, 2016 1.290 1.290 1.130 1.210 731,726 +0.16(+15.24%)
Feb 16, 2016 1.020 1.070 1.010 1.050 194,079 +0.07(+7.14%)
Feb 12, 2016 0.9800 0.9800 0.9800 0 +0.00(+0.00%)
Feb 11, 2016 0.9900 0.9900 0.9300 0.9800 75,268 +0.02(+2.08%)
Feb 10, 2016 0.9800 1.030 0.9300 0.9600 137,525 +0.00(+0.00%)
Feb 09, 2016 1.020 1.020 0.8900 0.9600 185,975 -0.02(-2.04%)
Feb 08, 2016 1.020 1.020 0.9200 0.9800 214,453 +0.01(+1.03%)
Feb 05, 2016 1.040 1.050 0.9700 0.9700 309,044 -0.07(-6.73%)
Feb 04, 2016 1.040 1.050 1.000 1.040 273,539 -0.02(-1.89%)
Feb 03, 2016 1.100 1.100 1.010 1.060 127,755 +0.02(+1.92%)
Feb 02, 2016 1.100 1.100 1.020 1.040 88,659 -0.01(-0.95%)
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.