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

Bombardier (TSX: BBD-B )

71.31 -0.07 (-0.10%)
Streaming Delayed Price Updated: 9:43 AM 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 (%)
May 29, 2020 0.4800 0.4900 0.4400 0.4500 122,320,416 -0.03(-6.25%)
May 28, 2020 0.5100 0.5100 0.4800 0.4800 11,193,470 -0.04(-7.69%)
May 27, 2020 0.5300 0.5300 0.4900 0.5200 10,375,464 +0.01(+1.96%)
May 26, 2020 0.5100 0.5300 0.5000 0.5100 11,640,795 +0.01(+2.00%)
May 25, 2020 0.4900 0.5100 0.4900 0.5000 6,788,101 +0.00(+0.00%)
May 22, 2020 0.5000 0.5000 0.4800 0.5000 10,937,988 +0.01(+2.04%)
May 21, 2020 0.5000 0.5200 0.4800 0.4900 11,675,246 -0.01(-2.00%)
May 20, 2020 0.4700 0.5100 0.4600 0.5000 16,364,867 +0.04(+8.70%)
May 19, 2020 0.4300 0.4700 0.4300 0.4600 18,578,116 +0.05(+12.20%)
May 15, 2020 0.4100 0.4100 0.4100 0 -0.02(-4.65%)
May 14, 2020 0.4200 0.4400 0.4100 0.4300 9,164,320 +0.00(+0.00%)
May 13, 2020 0.4400 0.4400 0.4200 0.4300 11,472,126 -0.01(-2.27%)
May 12, 2020 0.4400 0.4400 0.4300 0.4400 5,792,044 +0.01(+2.33%)
May 11, 2020 0.4400 0.4500 0.4300 0.4300 12,878,417 -0.01(-2.27%)
May 08, 2020 0.4500 0.4600 0.4300 0.4400 18,890,504 -0.01(-2.22%)
May 07, 2020 0.5700 0.5700 0.4500 0.4500 34,991,752 -0.08(-15.09%)
May 06, 2020 0.5500 0.5700 0.5300 0.5300 13,485,416 +0.00(+0.00%)
May 05, 2020 0.5000 0.5400 0.5000 0.5300 17,547,978 +0.03(+6.00%)
May 04, 2020 0.4600 0.5000 0.4600 0.5000 13,041,938 +0.01(+2.04%)
May 01, 2020 0.4900 0.4900 0.4500 0.4900 26,899,422 +0.00(+0.00%)
Apr 30, 2020 0.5000 0.5100 0.4700 0.4900 19,772,280 +0.01(+2.08%)
Apr 29, 2020 0.4400 0.4900 0.4400 0.4800 24,453,298 +0.05(+11.63%)
Apr 28, 2020 0.4300 0.4300 0.4200 0.4300 7,836,878 +0.00(+0.00%)
Apr 27, 2020 0.4200 0.4300 0.4200 0.4300 6,127,228 +0.01(+2.38%)
Apr 24, 2020 0.4300 0.4300 0.4200 0.4200 4,076,080 -0.01(-2.33%)
Apr 23, 2020 0.4200 0.4400 0.4200 0.4300 9,683,640 +0.01(+2.38%)
Apr 22, 2020 0.4200 0.4200 0.4000 0.4200 9,406,435 +0.01(+2.44%)
Apr 21, 2020 0.4200 0.4300 0.4000 0.4100 12,255,052 -0.01(-2.38%)
Apr 20, 2020 0.4300 0.4400 0.4200 0.4200 8,602,646 -0.01(-2.33%)
Apr 17, 2020 0.4700 0.4700 0.4300 0.4300 15,200,823 +0.00(+0.00%)
Apr 16, 2020 0.4500 0.4600 0.4200 0.4300 10,509,278 -0.03(-6.52%)
Apr 15, 2020 0.4700 0.4800 0.4500 0.4600 9,954,150 -0.01(-2.13%)
Apr 14, 2020 0.4800 0.4900 0.4700 0.4700 10,810,793 +0.01(+2.17%)
Apr 13, 2020 0.5000 0.5000 0.4600 0.4600 7,181,413 -0.02(-4.17%)
Apr 09, 2020 0.4800 0.4800 0.4800 0 +0.00(+0.00%)
Apr 08, 2020 0.4600 0.4900 0.4500 0.4800 17,238,732 +0.03(+6.67%)
Apr 07, 2020 0.4400 0.4900 0.4300 0.4500 18,994,280 +0.03(+7.14%)
Apr 06, 2020 0.4200 0.4400 0.4100 0.4200 19,874,130 +0.01(+2.44%)
Apr 03, 2020 0.4200 0.4300 0.3900 0.4100 19,932,642 -0.02(-4.65%)
Apr 02, 2020 0.4300 0.4400 0.4200 0.4300 11,062,425 +0.00(+0.00%)
Apr 01, 2020 0.4300 0.4500 0.4200 0.4300 12,070,107 -0.03(-6.52%)
Mar 31, 2020 0.4400 0.4600 0.4200 0.4600 24,181,892 +0.03(+6.98%)
Mar 30, 2020 0.4700 0.4700 0.4100 0.4300 17,457,292 -0.03(-6.52%)
Mar 27, 2020 0.5100 0.5200 0.4400 0.4600 23,267,894 -0.05(-9.80%)
Mar 26, 2020 0.5200 0.5800 0.5000 0.5100 22,607,132 +0.01(+2.00%)
Mar 25, 2020 0.4600 0.5500 0.4500 0.5000 28,693,252 +0.06(+13.64%)
Mar 24, 2020 0.4700 0.4900 0.4300 0.4400 15,436,106 +0.01(+2.33%)
Mar 23, 2020 0.4700 0.4800 0.4100 0.4300 13,139,725 -0.06(-12.24%)
Mar 20, 2020 0.5100 0.5200 0.4600 0.4900 31,536,306 +0.01(+2.08%)
Mar 19, 2020 0.4400 0.5000 0.4100 0.4800 22,665,824 +0.03(+6.67%)
Mar 18, 2020 0.5700 0.5700 0.3800 0.4500 44,071,276 -0.15(-25.00%)
Mar 17, 2020 0.6400 0.6700 0.5500 0.6000 23,074,350 -0.01(-1.64%)
Mar 16, 2020 0.7200 0.7400 0.5900 0.6100 22,587,276 -0.17(-21.79%)
Mar 13, 2020 0.6600 0.7900 0.6600 0.7800 25,507,620 +0.14(+21.88%)
Mar 12, 2020 0.8000 0.8300 0.6300 0.6400 29,830,408 -0.19(-22.89%)
Mar 11, 2020 0.8700 0.8700 0.8000 0.8300 8,092,802 -0.02(-2.35%)
Mar 10, 2020 0.9000 0.9500 0.8300 0.8500 13,233,506 -0.04(-4.49%)
Mar 09, 2020 0.8200 0.8900 0.8000 0.8900 17,533,524 -0.03(-3.26%)
Mar 06, 2020 0.9300 0.9400 0.8800 0.9200 15,277,514 -0.04(-4.17%)
Mar 05, 2020 1.000 1.020 0.9300 0.9600 13,179,034 -0.05(-4.95%)
Mar 04, 2020 1.050 1.050 1.000 1.010 7,884,856 -0.02(-1.94%)
Mar 03, 2020 1.100 1.110 1.000 1.030 11,815,786 -0.03(-2.83%)
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.