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

Bombardier (TSX: BBD-B )

63.79 +2.05 (+3.32%)
Streaming Delayed Price Updated: 4:15 PM EDT, Apr 26, 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 (%)
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%)
Jun 01, 2020 0.4600 0.4700 0.4400 0.4500 6,847,311 +0.00(+0.00%)
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%)
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.