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

Bombardier (TSX: BBD-B )

59.17 +1.95 (+3.41%)
Streaming Delayed Price Updated: 12:47 PM EDT, Apr 23, 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 (%)
Aug 31, 2020 0.4050 0.4150 0.4050 0.4100 49,265 +0.00(+0.00%)
Aug 28, 2020 0.4050 0.4150 0.4000 0.4100 233 +0.00(+1.23%)
Aug 27, 2020 0.4050 0.4150 0.4000 0.4050 27,780 +0.00(+0.00%)
Aug 26, 2020 0.4200 0.4200 0.4000 0.4050 3,541,341 -0.01(-2.41%)
Aug 25, 2020 0.4000 0.4200 0.4000 0.4150 30,374 +0.01(+3.75%)
Aug 24, 2020 0.3950 0.4000 0.3900 0.4000 20,967 +0.00(+0.00%)
Aug 21, 2020 0.4000 0.4050 0.3900 0.4000 39,221 +0.00(+0.00%)
Aug 20, 2020 0.4100 0.4100 0.4000 0.4000 1,646,663 -0.01(-1.23%)
Aug 19, 2020 0.4050 0.4050 0.4000 0.4050 2,411,710 +0.00(+0.00%)
Aug 18, 2020 0.4150 0.4150 0.4050 0.4050 4,338,432 -0.00(-1.22%)
Aug 17, 2020 0.4200 0.4200 0.4100 0.4100 1,343,943 -0.01(-1.20%)
Aug 14, 2020 0.4150 0.4200 0.4150 0.4150 2,033,771 -0.01(-1.19%)
Aug 13, 2020 0.4200 0.4200 0.4100 0.4200 4,621,653 +0.00(+0.00%)
Aug 12, 2020 0.4200 0.4250 0.4150 0.4200 2,128,735 +0.01(+1.20%)
Aug 11, 2020 0.4200 0.4200 0.4100 0.4150 6,942,541 +0.00(+0.00%)
Aug 10, 2020 0.4300 0.4300 0.4100 0.4150 14,526,141 -0.01(-2.35%)
Aug 07, 2020 0.4250 0.4400 0.4200 0.4250 3,400,733 -0.01(-1.16%)
Aug 06, 2020 0.4300 0.4350 0.4150 0.4300 10,734,722 +0.00(+0.00%)
Aug 05, 2020 0.4400 0.4450 0.4300 0.4300 49,813 -0.01(-2.27%)
Aug 04, 2020 0.4700 0.4700 0.4350 0.4400 100,352 -0.03(-5.38%)
Jul 31, 2020 0.4650 0.4650 0.4650 0 +0.02(+3.33%)
Jul 30, 2020 0.4400 0.4500 0.4400 0.4500 33,684 +0.01(+2.27%)
Jul 29, 2020 0.4400 0.4450 0.4350 0.4400 70,020 +0.01(+1.15%)
Jul 28, 2020 0.4350 0.4500 0.4300 0.4350 49,122 +0.01(+1.16%)
Jul 27, 2020 0.4300 0.4350 0.4250 0.4300 100,898 +0.00(+0.00%)
Jul 24, 2020 0.4550 0.4550 0.4250 0.4300 1,131 -0.03(-5.49%)
Jul 23, 2020 0.4950 0.4950 0.4550 0.4550 105,809 -0.03(-7.14%)
Jul 22, 2020 0.4700 0.5100 0.4700 0.4900 17,355,156 +0.03(+6.52%)
Jul 21, 2020 0.4500 0.4600 0.4500 0.4600 3,792,040 +0.01(+2.22%)
Jul 20, 2020 0.4500 0.4500 0.4400 0.4500 1,728,206 +0.01(+2.27%)
Jul 17, 2020 0.4400 0.4500 0.4300 0.4400 5,554,990 +0.01(+2.33%)
Jul 16, 2020 0.4300 0.4400 0.4300 0.4300 3,216,192 -0.01(-2.27%)
Jul 15, 2020 0.4300 0.4400 0.4300 0.4400 4,982,057 +0.02(+4.76%)
Jul 14, 2020 0.4300 0.4300 0.4200 0.4200 2,518,016 -0.01(-2.33%)
Jul 13, 2020 0.4400 0.4400 0.4300 0.4300 4,910,137 -0.01(-2.27%)
Jul 10, 2020 0.4300 0.4400 0.4300 0.4400 2,751,560 +0.01(+2.33%)
Jul 09, 2020 0.4400 0.4400 0.4200 0.4300 6,229,937 -0.01(-2.27%)
Jul 08, 2020 0.4400 0.4400 0.4300 0.4400 4,473,689 +0.00(+0.00%)
Jul 07, 2020 0.4400 0.4400 0.4300 0.4400 2,394,429 +0.00(+0.00%)
Jul 06, 2020 0.4400 0.4500 0.4300 0.4400 4,977,857 +0.01(+2.33%)
Jul 03, 2020 0.4500 0.4500 0.4300 0.4300 1,851,636 -0.01(-2.27%)
Jul 02, 2020 0.4400 0.4500 0.4300 0.4400 7,880,835 +0.02(+4.76%)
Jun 30, 2020 0.4200 0.4200 0.4200 0 -0.02(-4.55%)
Jun 29, 2020 0.4400 0.4400 0.4300 0.4400 5,041,017 +0.01(+2.33%)
Jun 26, 2020 0.4500 0.4600 0.4300 0.4300 4,541,176 -0.01(-2.27%)
Jun 25, 2020 0.4500 0.4600 0.4300 0.4400 12,066,136 -0.01(-2.22%)
Jun 24, 2020 0.4700 0.4700 0.4400 0.4500 9,407,233 -0.01(-2.17%)
Jun 23, 2020 0.4800 0.4800 0.4600 0.4600 6,429,995 -0.01(-2.13%)
Jun 22, 2020 0.4600 0.4700 0.4600 0.4700 10,653,741 +0.00(+0.00%)
Jun 19, 2020 0.4900 0.4900 0.4600 0.4700 145,559,968 -0.02(-4.08%)
Jun 18, 2020 0.5200 0.5200 0.4800 0.4900 14,777,584 -0.02(-3.92%)
Jun 17, 2020 0.5000 0.5300 0.5000 0.5100 18,329,878 +0.01(+2.00%)
Jun 16, 2020 0.4900 0.5200 0.4700 0.5000 21,599,116 +0.04(+8.70%)
Jun 15, 2020 0.4800 0.4900 0.4600 0.4600 20,132,300 -0.06(-11.54%)
Jun 12, 2020 0.5200 0.5300 0.5000 0.5200 10,238,455 +0.04(+8.33%)
Jun 11, 2020 0.5100 0.5400 0.4700 0.4800 21,693,734 -0.10(-17.24%)
Jun 10, 2020 0.6400 0.6700 0.5500 0.5800 20,334,780 -0.05(-7.94%)
Jun 09, 2020 0.5800 0.6900 0.5800 0.6300 40,333,192 +0.05(+8.62%)
Jun 08, 2020 0.5000 0.5800 0.5000 0.5800 35,057,168 +0.11(+23.40%)
Jun 05, 2020 0.4800 0.5000 0.4700 0.4700 17,651,540 -0.02(-4.08%)
Jun 04, 2020 0.4800 0.5000 0.4700 0.4900 12,952,682 +0.01(+2.08%)
Jun 03, 2020 0.4600 0.4800 0.4500 0.4800 9,774,257 +0.03(+6.67%)
Jun 02, 2020 0.4600 0.4600 0.4500 0.4500 6,919,846 +0.00(+0.00%)
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.