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 (%)
Jul 31, 2019 2.320 2.340 2.270 2.270 105,565 -0.02(-0.87%)
Jul 30, 2019 2.270 2.300 2.240 2.290 81,624 +0.00(+0.00%)
Jul 29, 2019 2.250 2.300 2.240 2.290 104,891 +0.07(+3.15%)
Jul 26, 2019 2.240 2.240 2.200 2.220 41,146 +0.02(+0.91%)
Jul 25, 2019 2.240 2.240 2.170 2.200 87,235 +0.00(+0.00%)
Jul 24, 2019 2.160 2.200 2.140 2.200 32,036 +0.05(+2.33%)
Jul 23, 2019 2.160 2.170 2.130 2.150 29,798 +0.00(+0.00%)
Jul 22, 2019 2.070 2.170 2.070 2.150 91,716 +0.05(+2.38%)
Jul 19, 2019 2.100 2.140 2.100 2.100 39,423 -0.03(-1.41%)
Jul 18, 2019 2.200 2.220 2.090 2.130 113,166 -0.08(-3.62%)
Jul 17, 2019 2.260 2.260 2.210 2.210 36,494 -0.05(-2.21%)
Jul 16, 2019 2.190 2.290 2.190 2.260 54,020 +0.06(+2.73%)
Jul 15, 2019 2.210 2.230 2.200 2.200 64,697 -0.03(-1.35%)
Jul 12, 2019 2.210 2.300 2.200 2.230 64,925 +0.03(+1.36%)
Jul 11, 2019 2.200 2.230 2.200 2.200 32,570 -0.01(-0.45%)
Jul 10, 2019 2.210 2.230 2.210 2.210 26,150 -0.01(-0.45%)
Jul 09, 2019 2.210 2.220 2.210 2.220 35,938 -0.02(-0.89%)
Jul 08, 2019 2.300 2.300 2.240 2.240 21,600 -0.04(-1.75%)
Jul 05, 2019 2.190 2.290 2.190 2.280 41,247 +0.06(+2.70%)
Jul 04, 2019 2.220 2.250 2.210 2.220 103,704 +0.00(+0.00%)
Jul 03, 2019 2.180 2.230 2.180 2.220 49,415 +0.05(+2.30%)
Jul 02, 2019 2.210 2.230 2.170 2.170 55,253 -0.04(-1.81%)
Jun 28, 2019 2.210 2.210 2.210 0 -0.02(-0.90%)
Jun 27, 2019 2.240 2.260 2.230 2.230 34,491 -0.01(-0.45%)
Jun 26, 2019 2.250 2.280 2.200 2.240 68,685 -0.02(-0.88%)
Jun 25, 2019 2.300 2.310 2.260 2.260 81,908 +0.03(+1.35%)
Jun 24, 2019 2.220 2.250 2.220 2.230 23,094 +0.03(+1.36%)
Jun 21, 2019 2.300 2.310 2.200 2.200 176,410 -0.09(-3.93%)
Jun 20, 2019 2.260 2.300 2.250 2.290 32,026 +0.04(+1.78%)
Jun 19, 2019 2.310 2.320 2.220 2.250 78,791 -0.05(-2.17%)
Jun 18, 2019 2.450 2.500 2.280 2.300 215,526 -0.16(-6.50%)
Jun 17, 2019 2.260 2.460 2.260 2.460 186,653 +0.23(+10.31%)
Jun 14, 2019 2.210 2.230 2.210 2.230 40,198 -0.01(-0.45%)
Jun 13, 2019 2.210 2.250 2.210 2.240 55,176 +0.02(+0.90%)
Jun 12, 2019 2.270 2.270 2.190 2.220 69,255 -0.03(-1.33%)
Jun 11, 2019 2.190 2.250 2.180 2.250 35,195 +0.03(+1.35%)
Jun 10, 2019 2.200 2.270 2.200 2.220 57,420 +0.03(+1.37%)
Jun 07, 2019 2.140 2.240 2.140 2.190 54,139 +0.02(+0.92%)
Jun 06, 2019 2.270 2.270 2.140 2.170 121,890 -0.03(-1.36%)
Jun 05, 2019 2.080 2.260 2.080 2.200 248,326 +0.12(+5.77%)
Jun 04, 2019 2.040 2.080 2.030 2.080 70,434 +0.04(+1.96%)
Jun 03, 2019 2.100 2.100 2.030 2.040 52,986 -0.05(-2.39%)
May 31, 2019 2.100 2.120 2.090 2.090 60,813 -0.01(-0.48%)
May 30, 2019 2.110 2.130 2.100 2.100 29,416 +0.00(+0.00%)
May 29, 2019 2.210 2.210 2.100 2.100 64,567 -0.04(-1.87%)
May 28, 2019 2.200 2.250 2.130 2.140 56,704 -0.01(-0.47%)
May 27, 2019 2.150 2.190 2.140 2.150 40,970 +0.01(+0.47%)
May 24, 2019 2.180 2.180 2.130 2.140 51,754 +0.01(+0.47%)
May 23, 2019 2.200 2.200 2.100 2.130 105,660 -0.04(-1.84%)
May 22, 2019 2.240 2.250 2.160 2.170 65,884 -0.08(-3.56%)
May 21, 2019 2.170 2.260 2.170 2.250 41,446 +0.07(+3.21%)
May 17, 2019 2.180 2.180 2.180 0 -0.02(-0.91%)
May 16, 2019 2.070 2.210 2.060 2.200 95,551 +0.16(+7.84%)
May 15, 2019 2.070 2.090 2.040 2.040 107,374 -0.04(-1.92%)
May 14, 2019 2.150 2.150 2.070 2.080 199,951 -0.03(-1.42%)
May 13, 2019 2.190 2.190 2.100 2.110 74,336 -0.09(-4.09%)
May 10, 2019 2.200 2.220 2.180 2.200 114,054 -0.05(-2.22%)
May 09, 2019 2.270 2.280 2.250 2.250 29,802 -0.04(-1.75%)
May 08, 2019 2.290 2.350 2.290 2.290 46,832 +0.00(+0.00%)
May 07, 2019 2.300 2.330 2.260 2.290 67,464 -0.02(-0.87%)
May 06, 2019 2.310 2.340 2.290 2.310 50,101 -0.05(-2.12%)
May 03, 2019 2.410 2.440 2.320 2.360 91,291 -0.04(-1.67%)
May 02, 2019 2.360 2.480 2.240 2.400 241,966 +0.03(+1.27%)
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.