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 (%)
Nov 30, 2016 2.050 2.090 2.050 2.050 105,575 -0.03(-1.44%)
Nov 29, 2016 2.080 2.100 2.080 2.080 22,925 -0.02(-0.95%)
Nov 28, 2016 2.090 2.100 2.070 2.100 37,130 +0.01(+0.48%)
Nov 25, 2016 2.090 2.120 2.090 2.090 20,580 -0.03(-1.42%)
Nov 24, 2016 2.070 2.120 2.070 2.120 78,921 +0.04(+1.92%)
Nov 23, 2016 2.070 2.090 2.060 2.080 24,395 +0.01(+0.48%)
Nov 22, 2016 2.070 2.090 2.050 2.070 54,514 +0.00(+0.00%)
Nov 21, 2016 2.070 2.110 2.050 2.070 86,958 -0.04(-1.90%)
Nov 18, 2016 2.070 2.140 2.070 2.110 101,241 -0.04(-1.86%)
Nov 17, 2016 2.110 2.150 2.100 2.150 101,516 +0.05(+2.38%)
Nov 16, 2016 2.190 2.200 2.100 2.100 147,961 -0.07(-3.23%)
Nov 15, 2016 2.180 2.190 2.160 2.170 66,279 -0.02(-0.91%)
Nov 14, 2016 2.210 2.250 2.180 2.190 80,045 -0.03(-1.35%)
Nov 11, 2016 2.140 2.220 2.140 2.220 136,884 +0.07(+3.26%)
Nov 10, 2016 2.030 2.150 2.030 2.150 308,086 +0.12(+5.91%)
Nov 09, 2016 1.980 2.040 1.900 2.030 142,421 +0.00(+0.00%)
Nov 08, 2016 2.030 2.050 2.020 2.030 29,732 -0.02(-0.98%)
Nov 07, 2016 2.000 2.060 2.000 2.050 29,610 +0.04(+1.99%)
Nov 04, 2016 2.020 2.080 2.000 2.010 86,812 -0.05(-2.43%)
Nov 03, 2016 2.100 2.100 2.030 2.060 57,930 -0.01(-0.48%)
Nov 02, 2016 2.030 2.090 2.030 2.070 33,917 +0.01(+0.49%)
Nov 01, 2016 2.020 2.060 2.020 2.060 60,344 +0.04(+1.98%)
Oct 31, 2016 2.040 2.060 2.000 2.020 41,126 -0.04(-1.94%)
Oct 28, 2016 2.100 2.100 2.060 2.060 66,268 -0.04(-1.90%)
Oct 27, 2016 2.020 2.110 2.020 2.100 67,698 +0.07(+3.45%)
Oct 26, 2016 2.030 2.040 2.010 2.030 47,226 +0.03(+1.50%)
Oct 25, 2016 1.970 2.020 1.970 2.000 65,813 +0.03(+1.52%)
Oct 24, 2016 1.980 2.030 1.970 1.970 109,410 +0.00(+0.00%)
Oct 21, 2016 1.920 2.000 1.920 1.970 71,521 -0.03(-1.50%)
Oct 20, 2016 2.000 2.010 1.990 2.000 40,075 +0.00(+0.00%)
Oct 19, 2016 1.960 2.000 1.960 2.000 58,827 +0.04(+2.04%)
Oct 18, 2016 1.930 1.960 1.930 1.960 101,824 +0.03(+1.55%)
Oct 17, 2016 1.950 1.960 1.920 1.930 43,516 -0.03(-1.53%)
Oct 14, 2016 1.940 1.960 1.940 1.960 25,700 +0.03(+1.55%)
Oct 13, 2016 1.950 1.980 1.920 1.930 56,715 -0.03(-1.53%)
Oct 12, 2016 1.940 1.960 1.880 1.960 107,384 +0.06(+3.16%)
Oct 11, 2016 1.930 1.950 1.900 1.900 41,196 -0.02(-1.04%)
Oct 07, 2016 1.920 1.920 1.920 0 -0.05(-2.54%)
Oct 06, 2016 1.950 1.980 1.950 1.970 73,705 +0.01(+0.51%)
Oct 05, 2016 1.920 1.990 1.920 1.960 39,822 +0.01(+0.51%)
Oct 04, 2016 1.980 2.000 1.930 1.950 146,581 -0.03(-1.52%)
Oct 03, 2016 2.140 2.140 1.960 1.980 72,977 -0.05(-2.46%)
Sep 30, 2016 2.000 2.040 1.970 2.030 95,075 +0.10(+5.18%)
Sep 29, 2016 1.870 1.960 1.860 1.930 86,889 +0.07(+3.76%)
Sep 28, 2016 1.870 1.880 1.820 1.860 127,459 +0.01(+0.54%)
Sep 27, 2016 1.830 1.870 1.820 1.850 77,050 +0.02(+1.09%)
Sep 26, 2016 1.850 1.880 1.760 1.830 158,258 -0.05(-2.66%)
Sep 23, 2016 1.910 1.930 1.870 1.880 61,190 -0.01(-0.53%)
Sep 22, 2016 1.880 1.960 1.880 1.890 131,057 +0.00(+0.00%)
Sep 21, 2016 1.830 1.940 1.800 1.890 213,487 +0.01(+0.53%)
Sep 20, 2016 1.950 2.040 1.820 1.880 229,474 -0.10(-5.05%)
Sep 19, 2016 2.050 2.050 1.930 1.980 171,888 -0.07(-3.41%)
Sep 16, 2016 2.120 2.120 2.050 2.050 51,591 -0.06(-2.84%)
Sep 15, 2016 2.090 2.130 2.080 2.110 63,546 -0.01(-0.47%)
Sep 14, 2016 2.120 2.180 2.110 2.120 71,393 -0.01(-0.47%)
Sep 13, 2016 2.190 2.190 2.080 2.130 135,521 -0.05(-2.29%)
Sep 12, 2016 2.180 2.200 2.180 2.180 51,960 -0.03(-1.36%)
Sep 09, 2016 2.230 2.230 2.180 2.210 47,956 -0.01(-0.45%)
Sep 08, 2016 2.220 2.220 2.180 2.220 92,799 +0.00(+0.00%)
Sep 07, 2016 2.240 2.240 2.210 2.220 41,193 -0.01(-0.45%)
Sep 06, 2016 2.300 2.300 2.200 2.230 171,528 -0.11(-4.70%)
Sep 02, 2016 2.340 2.340 2.340 0 +0.02(+0.86%)
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.