Chronicle Journal: Finance

Bombardier (TSX: BBD-B )

2.160 CAD +0.090 (+4.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 22, 2021 2.070 2.170 2.040 2.160 9,189,942 +0.09(+4.35%)
Oct 21, 2021 2.040 2.080 2.030 2.070 5,817,114 +0.02(+0.98%)
Oct 20, 2021 2.000 2.060 1.990 2.050 4,673,911 +0.02(+0.99%)
Oct 19, 2021 2.030 2.040 1.980 2.030 5,633,829 -0.01(-0.49%)
Oct 18, 2021 2.010 2.070 2.010 2.040 4,015,758 -0.01(-0.49%)
Oct 15, 2021 2.060 2.070 2.020 2.050 4,704,990 +0.00(+0.00%)
Oct 14, 2021 2.070 2.080 2.030 2.050 4,028,730 -0.01(-0.49%)
Oct 13, 2021 2.040 2.080 1.990 2.060 6,612,209 +0.02(+0.98%)
Oct 12, 2021 2.020 2.050 1.930 2.040 9,656,166 +0.01(+0.49%)
Oct 08, 2021 2.030 2.030 2.030 0 -0.05(-2.40%)
Oct 07, 2021 2.060 2.130 2.050 2.080 6,355,185 +0.06(+2.97%)
Oct 06, 2021 2.000 2.070 1.940 2.020 15,812,275 -0.08(-3.81%)
Oct 05, 2021 2.180 2.190 2.100 2.100 8,778,721 -0.08(-3.67%)
Oct 04, 2021 2.250 2.280 2.110 2.180 12,597,529 -0.03(-1.36%)
Oct 01, 2021 2.200 2.210 2.150 2.210 11,924,385 +0.05(+2.31%)
Sep 30, 2021 2.150 2.230 2.140 2.160 12,987,599 +0.07(+3.35%)
Sep 29, 2021 2.060 2.130 2.030 2.090 8,420,354 +0.04(+1.95%)
Sep 28, 2021 2.070 2.070 1.990 2.050 8,781,646 -0.02(-0.97%)
Sep 27, 2021 2.040 2.120 2.040 2.070 9,609,208 +0.05(+2.48%)
Sep 24, 2021 2.000 2.060 1.980 2.020 6,588,087 -0.02(-0.98%)
Sep 23, 2021 1.930 2.090 1.930 2.040 22,713,984 +0.14(+7.37%)
Sep 22, 2021 1.850 1.920 1.840 1.900 6,235,794 +0.07(+3.83%)
Sep 21, 2021 1.840 1.860 1.810 1.830 3,879,961 +0.02(+1.10%)
Sep 20, 2021 1.870 1.890 1.800 1.810 8,383,112 -0.09(-4.74%)
Sep 17, 2021 1.900 1.940 1.880 1.900 84,549,521 +0.01(+0.53%)
Sep 16, 2021 1.910 1.930 1.880 1.890 6,692,753 -0.02(-1.05%)
Sep 15, 2021 1.920 1.940 1.890 1.910 5,424,154 +0.01(+0.53%)
Sep 14, 2021 1.960 1.980 1.900 1.900 7,328,884 -0.05(-2.56%)
Sep 13, 2021 1.920 1.950 1.900 1.950 6,496,093 +0.05(+2.63%)
Sep 10, 2021 1.900 1.940 1.890 1.900 4,631,922 +0.00(+0.00%)
Sep 09, 2021 1.910 1.920 1.880 1.900 3,940,704 +0.00(+0.00%)
Sep 08, 2021 1.940 1.960 1.870 1.900 10,486,151 -0.04(-2.06%)
Sep 07, 2021 1.980 1.980 1.910 1.940 9,959,276 +0.01(+0.52%)
Sep 03, 2021 1.930 1.930 1.930 0 +0.02(+1.05%)
Sep 02, 2021 1.940 1.950 1.880 1.910 9,336,181 -0.04(-2.05%)
Sep 01, 2021 1.840 1.950 1.840 1.950 12,851,707 +0.11(+5.98%)
Aug 31, 2021 1.740 1.840 1.720 1.840 11,567,980 +0.11(+6.36%)
Aug 30, 2021 1.690 1.740 1.670 1.730 6,528,350 +0.05(+2.98%)
Aug 27, 2021 1.670 1.700 1.670 1.680 1,482,756 +0.00(+0.00%)
Aug 26, 2021 1.690 1.700 1.650 1.680 3,676,486 -0.02(-1.18%)
Aug 25, 2021 1.720 1.730 1.680 1.700 7,396,621 -0.01(-0.58%)
Aug 24, 2021 1.660 1.710 1.660 1.710 5,999,231 +0.06(+3.64%)
Aug 23, 2021 1.600 1.670 1.600 1.650 4,679,370 +0.07(+4.43%)
Aug 20, 2021 1.560 1.600 1.550 1.580 2,541,786 +0.03(+1.94%)
Aug 19, 2021 1.600 1.600 1.550 1.550 4,376,188 -0.07(-4.32%)
Aug 18, 2021 1.510 1.670 1.510 1.620 6,387,288 +0.09(+5.88%)
Aug 17, 2021 1.610 1.610 1.520 1.530 4,457,147 -0.09(-5.56%)
Aug 16, 2021 1.640 1.650 1.610 1.620 2,483,072 -0.03(-1.82%)
Aug 13, 2021 1.650 1.670 1.630 1.650 2,451,730 -0.01(-0.60%)
Aug 12, 2021 1.660 1.670 1.620 1.660 4,802,884 -0.02(-1.19%)
Aug 11, 2021 1.700 1.700 1.660 1.680 4,472,182 -0.04(-2.33%)
Aug 10, 2021 1.730 1.740 1.700 1.720 4,917,765 -0.01(-0.58%)
Aug 09, 2021 1.740 1.750 1.700 1.730 5,299,410 +0.01(+0.58%)
Aug 06, 2021 1.620 1.750 1.620 1.720 14,428,431 +0.12(+7.50%)
Aug 05, 2021 1.530 1.620 1.530 1.600 19,734,680 +0.10(+6.67%)
Aug 04, 2021 1.480 1.500 1.460 1.500 5,450,119 +0.03(+2.04%)
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.