Chronicle Journal: Finance

Bombardier (TSX: BBD-B )

1.490 CAD +0.010 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 1.470 1.490 1.460 1.490 3,160,967 +0.01(+0.68%)
Jul 29, 2021 1.470 1.480 1.450 1.480 1,583,101 +0.01(+0.68%)
Jul 28, 2021 1.420 1.480 1.420 1.470 3,751,792 +0.04(+2.80%)
Jul 27, 2021 1.440 1.450 1.400 1.430 4,139,600 -0.01(-0.69%)
Jul 26, 2021 1.450 1.480 1.430 1.440 3,896,636 -0.04(-2.70%)
Jul 23, 2021 1.450 1.480 1.440 1.480 2,069,141 +0.03(+2.07%)
Jul 22, 2021 1.500 1.500 1.410 1.450 6,309,954 -0.03(-2.03%)
Jul 21, 2021 1.480 1.510 1.480 1.480 5,479,244 +0.01(+0.68%)
Jul 20, 2021 1.380 1.470 1.380 1.470 7,998,677 +0.10(+7.30%)
Jul 19, 2021 1.400 1.400 1.280 1.370 11,376,284 -0.07(-4.86%)
Jul 16, 2021 1.450 1.460 1.410 1.440 3,868,218 -0.01(-0.69%)
Jul 15, 2021 1.450 1.470 1.410 1.450 5,196,622 +0.00(+0.00%)
Jul 14, 2021 1.490 1.520 1.450 1.450 8,614,873 -0.02(-1.36%)
Jul 13, 2021 1.450 1.510 1.430 1.470 12,899,995 +0.03(+2.08%)
Jul 12, 2021 1.390 1.470 1.380 1.440 12,210,378 +0.07(+5.11%)
Jul 09, 2021 1.370 1.400 1.370 1.370 4,618,990 +0.01(+0.74%)
Jul 08, 2021 1.360 1.370 1.280 1.360 9,753,204 -0.02(-1.45%)
Jul 07, 2021 1.350 1.420 1.340 1.380 19,334,815 +0.06(+4.55%)
Jul 06, 2021 1.440 1.480 1.310 1.320 16,732,858 -0.11(-7.69%)
Jul 05, 2021 1.320 1.450 1.320 1.430 13,739,764 +0.10(+7.52%)
Jul 02, 2021 1.320 1.370 1.260 1.330 18,684,626 +0.16(+13.68%)
Jun 30, 2021 1.170 1.170 1.170 0 -0.03(-2.50%)
Jun 29, 2021 1.270 1.280 1.170 1.200 10,163,067 -0.08(-6.25%)
Jun 28, 2021 1.290 1.320 1.240 1.280 10,312,022 +0.01(+0.79%)
Jun 25, 2021 1.220 1.280 1.220 1.270 10,540,656 +0.05(+4.10%)
Jun 24, 2021 1.160 1.230 1.160 1.220 8,616,896 +0.06(+5.17%)
Jun 23, 2021 1.120 1.160 1.110 1.160 5,303,094 +0.04(+3.57%)
Jun 22, 2021 1.130 1.130 1.110 1.120 4,076,287 -0.01(-0.88%)
Jun 21, 2021 1.080 1.130 1.080 1.130 7,104,165 +0.05(+4.63%)
Jun 18, 2021 1.080 1.090 1.070 1.080 3,851,740 +0.00(+0.00%)
Jun 17, 2021 1.070 1.090 1.070 1.080 2,084,132 +0.01(+0.93%)
Jun 16, 2021 1.070 1.090 1.070 1.070 1,444,234 -0.01(-0.93%)
Jun 15, 2021 1.090 1.100 1.070 1.080 2,431,172 +0.00(+0.00%)
Jun 14, 2021 1.090 1.100 1.070 1.080 4,991,680 +0.01(+0.93%)
Jun 11, 2021 1.080 1.080 1.070 1.070 1,364,193 +0.00(+0.00%)
Jun 10, 2021 1.070 1.090 1.060 1.070 5,685,400 +0.00(+0.00%)
Jun 09, 2021 1.090 1.100 1.070 1.070 4,407,122 -0.01(-0.93%)
Jun 08, 2021 1.050 1.080 1.030 1.080 6,007,951 +0.03(+2.86%)
Jun 07, 2021 1.060 1.070 1.040 1.050 2,076,344 -0.01(-0.94%)
Jun 04, 2021 1.050 1.070 1.040 1.060 5,922,705 +0.02(+1.92%)
Jun 03, 2021 0.9900 1.060 0.9900 1.040 15,865,814 +0.07(+7.22%)
Jun 02, 2021 0.9800 1.000 0.9700 0.9700 4,790,379 -0.02(-2.02%)
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.