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

Bombardier (TSX: BBD-B )

71.21 +1.41 (+2.02%)
Streaming Delayed Price Updated: 4:15 PM EDT, May 3, 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 (%)
Sep 30, 2020 0.3450 0.3475 0.3300 0.3300 86,210 -0.01(-4.35%)
Sep 29, 2020 0.3450 0.3500 0.3400 0.3450 25,959 -0.01(-2.82%)
Sep 28, 2020 0.3550 0.3600 0.3450 0.3550 4,983,400 +0.01(+1.43%)
Sep 25, 2020 0.3450 0.3500 0.3375 0.3500 569 +0.01(+2.94%)
Sep 24, 2020 0.3600 0.3600 0.3300 0.3400 73,021 -0.02(-5.56%)
Sep 23, 2020 0.3700 0.3750 0.3550 0.3600 81,616 -0.02(-4.00%)
Sep 22, 2020 0.3850 0.3900 0.3750 0.3750 7,406,850 -0.02(-5.06%)
Sep 21, 2020 0.4050 0.4050 0.3850 0.3950 74,144 -0.02(-4.82%)
Sep 18, 2020 0.4150 0.4200 0.3950 0.4150 916 -0.01(-1.19%)
Sep 17, 2020 0.4350 0.4350 0.4100 0.4200 4,394,831 -0.02(-3.45%)
Sep 16, 2020 0.4150 0.4450 0.4150 0.4350 145,131 +0.03(+6.10%)
Sep 15, 2020 0.4050 0.4150 0.4050 0.4100 1,697,173 +0.00(+0.00%)
Sep 14, 2020 0.4050 0.4150 0.4050 0.4100 26,463 +0.00(+1.23%)
Sep 11, 2020 0.4100 0.4150 0.4050 0.4050 20,198 -0.01(-2.41%)
Sep 10, 2020 0.4100 0.4150 0.4050 0.4150 35,988 +0.01(+2.47%)
Sep 09, 2020 0.3900 0.4100 0.3900 0.4050 23,287 +0.02(+3.85%)
Sep 08, 2020 0.3900 0.4050 0.3900 0.3900 24,722 +0.00(+0.00%)
Sep 04, 2020 0.3900 0.3900 0.3900 0 -0.01(-2.50%)
Sep 03, 2020 0.4050 0.4050 0.4000 0.4000 19,924 -0.01(-1.23%)
Sep 02, 2020 0.4050 0.4100 0.4000 0.4050 16,485 +0.00(+0.00%)
Sep 01, 2020 0.4050 0.4100 0.4000 0.4050 17,863 -0.00(-1.22%)
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%)
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.