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

Bombardier (TSX: BBD-B )

71.38 -0.80 (-1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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, 2022 1.570 1.600 1.530 1.580 6,419,283 -0.01(-0.63%)
Feb 25, 2022 1.550 1.590 1.510 1.590 6,723,663 +0.07(+4.61%)
Feb 24, 2022 1.350 1.540 1.300 1.520 20,360,856 -0.03(-1.94%)
Feb 23, 2022 1.620 1.630 1.530 1.550 8,065,825 -0.06(-3.73%)
Feb 22, 2022 1.600 1.650 1.580 1.610 6,255,672 -0.01(-0.62%)
Feb 18, 2022 1.620 0 -0.07(-4.14%)
Feb 17, 2022 1.730 1.750 1.680 1.690 6,078,969 -0.05(-2.87%)
Feb 16, 2022 1.760 1.770 1.730 1.740 3,288,187 -0.03(-1.69%)
Feb 15, 2022 1.730 1.780 1.730 1.770 6,747,975 +0.07(+4.12%)
Feb 14, 2022 1.700 1.750 1.680 1.700 6,768,902 -0.01(-0.58%)
Feb 11, 2022 1.770 1.810 1.700 1.710 11,594,782 -0.05(-2.84%)
Feb 10, 2022 1.810 1.840 1.740 1.760 12,350,402 -0.04(-2.22%)
Feb 09, 2022 1.700 1.810 1.700 1.800 13,709,020 +0.11(+6.51%)
Feb 08, 2022 1.700 1.720 1.680 1.690 5,751,438 -0.01(-0.59%)
Feb 07, 2022 1.710 1.730 1.670 1.700 3,525,199 -0.01(-0.58%)
Feb 04, 2022 1.660 1.720 1.660 1.710 6,296,670 +0.06(+3.64%)
Feb 03, 2022 1.670 1.640 1.650 5,521,663 -0.05(-2.94%)
Feb 02, 2022 1.750 1.760 1.680 1.700 5,808,884 -0.06(-3.41%)
Feb 01, 2022 1.710 1.760 1.690 1.760 7,111,993 +0.07(+4.14%)
Jan 31, 2022 1.670 1.690 3,240,261 +0.00(+0.00%)
Jan 28, 2022 1.640 1.690 1.610 1.690 4,027,230 +0.06(+3.68%)
Jan 27, 2022 1.700 1.730 1.610 1.630 5,827,488 -0.05(-2.98%)
Jan 26, 2022 1.720 1.750 1.650 1.680 6,350,493 -0.02(-1.18%)
Jan 25, 2022 1.590 1.720 1.580 1.700 11,277,609 +0.08(+4.94%)
Jan 24, 2022 1.510 1.630 1.450 1.620 14,705,414 +0.07(+4.52%)
Jan 21, 2022 1.660 1.670 1.540 1.550 13,934,966 -0.14(-8.28%)
Jan 20, 2022 1.700 1.750 1.680 1.690 4,158,599 +0.01(+0.60%)
Jan 19, 2022 1.800 1.800 1.670 1.680 10,022,801 -0.12(-6.67%)
Jan 18, 2022 1.810 1.820 1.760 1.800 7,142,427 -0.02(-1.10%)
Jan 17, 2022 1.780 1.840 1.780 1.820 4,344,229 +0.04(+2.25%)
Jan 14, 2022 1.720 1.780 1.720 1.780 3,897,326 +0.04(+2.30%)
Jan 13, 2022 1.760 1.760 1.720 1.740 5,129,213 -0.01(-0.57%)
Jan 12, 2022 1.750 1.790 1.740 1.750 6,100,341 +0.02(+1.16%)
Jan 11, 2022 1.720 1.750 1.710 1.730 4,113,655 +0.01(+0.58%)
Jan 10, 2022 1.690 1.720 1.650 1.720 4,939,574 -0.01(-0.58%)
Jan 07, 2022 1.650 1.740 1.620 1.730 5,218,736 +0.07(+4.22%)
Jan 06, 2022 1.690 1.700 1.630 1.660 4,895,541 -0.03(-1.78%)
Jan 05, 2022 1.750 1.770 1.670 1.690 6,836,533 -0.06(-3.43%)
Jan 04, 2022 1.700 1.750 1.700 1.750 5,037,289 +0.07(+4.17%)
Dec 31, 2021 1.680 1.680 1.680 0 +0.04(+2.44%)
Dec 30, 2021 1.650 1.690 1.640 1.640 3,153,940 -0.03(-1.80%)
Dec 29, 2021 1.700 1.710 1.650 1.670 5,017,624 -0.07(-4.02%)
Dec 24, 2021 1.740 1.740 1.740 0 +0.01(+0.58%)
Dec 23, 2021 1.700 1.760 1.700 1.730 7,913,043 +0.05(+2.98%)
Dec 22, 2021 1.590 1.700 1.580 1.680 5,356,053 +0.08(+5.00%)
Dec 21, 2021 1.520 1.600 1.520 1.600 5,652,668 +0.08(+5.26%)
Dec 20, 2021 1.500 1.570 1.480 1.520 6,669,574 -0.10(-6.17%)
Dec 17, 2021 1.500 1.650 1.450 1.620 13,375,786 +0.09(+5.88%)
Dec 16, 2021 1.610 1.630 1.520 1.530 5,438,536 -0.09(-5.56%)
Dec 15, 2021 1.630 1.630 1.530 1.620 7,261,069 -0.01(-0.61%)
Dec 14, 2021 1.660 1.690 1.620 1.630 3,478,825 -0.07(-4.12%)
Dec 13, 2021 1.700 1.710 1.650 1.700 3,896,860 -0.01(-0.58%)
Dec 10, 2021 1.730 1.740 1.690 1.710 2,769,917 -0.02(-1.16%)
Dec 09, 2021 1.770 1.770 1.710 1.730 2,341,188 -0.04(-2.26%)
Dec 08, 2021 1.840 1.840 1.770 1.770 4,505,791 -0.03(-1.67%)
Dec 07, 2021 1.720 1.830 1.720 1.800 6,417,623 +0.10(+5.88%)
Dec 06, 2021 1.660 1.720 1.600 1.700 4,560,057 +0.06(+3.66%)
Dec 03, 2021 1.690 1.740 1.630 1.640 8,593,501 -0.04(-2.38%)
Dec 02, 2021 1.500 1.690 1.470 1.680 10,178,837 +0.13(+8.39%)
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.