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

Bombardier (TSX: BBD-B )

71.56 +0.18 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Feb 28, 2019 2.650 2.820 2.590 2.800 15,840,025 +0.17(+6.46%)
Feb 27, 2019 2.660 2.690 2.560 2.630 11,673,212 -0.05(-1.87%)
Feb 26, 2019 2.770 2.810 2.660 2.680 13,166,466 -0.11(-3.94%)
Feb 25, 2019 2.830 2.860 2.770 2.790 10,462,524 +0.00(+0.00%)
Feb 22, 2019 2.800 2.840 2.750 2.790 8,553,059 +0.01(+0.36%)
Feb 21, 2019 2.880 2.940 2.680 2.780 18,897,230 -0.06(-2.11%)
Feb 20, 2019 2.800 2.920 2.730 2.840 23,074,578 +0.08(+2.90%)
Feb 19, 2019 2.530 2.760 2.470 2.760 20,916,668 +0.26(+10.40%)
Feb 15, 2019 2.500 2.500 2.500 0 -0.01(-0.40%)
Feb 14, 2019 2.180 2.530 2.170 2.510 43,594,896 +0.47(+23.04%)
Feb 13, 2019 2.020 2.040 1.990 2.040 4,769,975 +0.02(+0.99%)
Feb 12, 2019 2.020 2.040 1.950 2.020 8,791,081 +0.02(+1.00%)
Feb 11, 2019 2.080 2.090 1.990 2.000 8,389,198 -0.06(-2.91%)
Feb 08, 2019 2.150 2.170 2.050 2.060 4,636,705 -0.09(-4.19%)
Feb 07, 2019 2.100 2.180 2.070 2.150 10,243,409 +0.10(+4.88%)
Feb 06, 2019 1.950 2.080 1.920 2.050 16,413,294 +0.12(+6.22%)
Feb 05, 2019 1.900 1.940 1.860 1.930 6,194,723 +0.02(+1.05%)
Feb 04, 2019 1.950 1.960 1.900 1.910 6,010,164 -0.06(-3.05%)
Feb 01, 2019 1.990 1.990 1.950 1.970 4,322,926 -0.02(-1.01%)
Jan 31, 2019 1.950 2.010 1.910 1.990 11,526,102 +0.05(+2.58%)
Jan 30, 2019 1.930 1.950 1.910 1.940 5,315,412 +0.04(+2.11%)
Jan 29, 2019 1.950 1.960 1.900 1.900 6,880,068 -0.05(-2.56%)
Jan 28, 2019 2.000 2.010 1.920 1.950 8,636,122 -0.05(-2.50%)
Jan 25, 2019 1.950 2.020 1.850 2.000 12,612,777 +0.07(+3.63%)
Jan 24, 2019 2.030 2.050 1.920 1.930 11,051,816 -0.09(-4.46%)
Jan 23, 2019 2.060 2.090 2.020 2.020 4,629,514 -0.04(-1.94%)
Jan 22, 2019 2.090 2.100 2.020 2.060 5,311,102 -0.03(-1.44%)
Jan 21, 2019 2.120 2.120 2.060 2.090 1,573,223 -0.01(-0.48%)
Jan 18, 2019 2.130 2.150 2.080 2.100 11,436,452 +0.01(+0.48%)
Jan 17, 2019 2.020 2.120 1.990 2.090 11,117,591 +0.07(+3.47%)
Jan 16, 2019 2.120 2.140 1.990 2.020 16,684,333 -0.09(-4.27%)
Jan 15, 2019 2.140 2.170 2.110 2.110 4,549,293 -0.01(-0.47%)
Jan 14, 2019 2.170 2.210 2.110 2.120 5,960,812 -0.05(-2.30%)
Jan 11, 2019 2.230 2.250 2.160 2.170 7,819,439 -0.06(-2.69%)
Jan 10, 2019 2.290 2.320 2.220 2.230 9,603,773 -0.05(-2.19%)
Jan 09, 2019 2.180 2.290 2.150 2.280 11,637,476 +0.14(+6.54%)
Jan 08, 2019 2.210 2.230 2.130 2.140 5,745,566 -0.07(-3.17%)
Jan 07, 2019 2.250 2.270 2.190 2.210 6,908,515 -0.01(-0.45%)
Jan 04, 2019 2.200 2.280 2.170 2.220 10,829,980 +0.07(+3.26%)
Jan 03, 2019 2.130 2.200 2.080 2.150 6,050,355 +0.02(+0.94%)
Jan 02, 2019 2.030 2.180 2.000 2.130 8,877,002 +0.10(+4.93%)
Dec 31, 2018 2.030 2.030 2.030 0 +0.02(+1.00%)
Dec 28, 2018 1.920 2.040 1.880 2.010 8,586,290 +0.12(+6.35%)
Dec 27, 2018 1.920 1.960 1.840 1.890 6,267,373 +0.03(+1.61%)
Dec 24, 2018 1.860 1.860 1.860 0 -0.05(-2.62%)
Dec 21, 2018 2.000 2.080 1.910 1.910 19,947,024 -0.05(-2.55%)
Dec 20, 2018 1.890 2.000 1.880 1.960 10,415,462 +0.09(+4.81%)
Dec 19, 2018 1.950 2.050 1.870 1.870 22,462,642 -0.06(-3.11%)
Dec 18, 2018 2.030 2.070 1.930 1.930 17,364,044 -0.09(-4.46%)
Dec 17, 2018 2.000 2.070 1.900 2.020 11,881,855 +0.00(+0.00%)
Dec 14, 2018 2.100 2.140 2.020 2.020 7,257,782 -0.09(-4.27%)
Dec 13, 2018 2.280 2.300 2.100 2.110 24,258,842 -0.14(-6.22%)
Dec 12, 2018 2.270 2.370 2.230 2.250 9,758,608 +0.07(+3.21%)
Dec 11, 2018 2.150 2.240 2.140 2.180 9,768,906 +0.08(+3.81%)
Dec 10, 2018 2.220 2.230 2.050 2.100 21,254,640 -0.15(-6.67%)
Dec 07, 2018 2.200 2.370 2.190 2.250 12,089,449 +0.07(+3.21%)
Dec 06, 2018 2.220 2.250 2.010 2.180 14,419,611 -0.02(-0.91%)
Dec 05, 2018 2.120 2.210 2.090 2.200 6,538,890 +0.08(+3.77%)
Dec 04, 2018 2.270 2.280 2.080 2.120 9,260,696 -0.14(-6.19%)
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.