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

Bombardier (TSX: BBD-B )

69.32 +1.97 (+2.93%)
Streaming Delayed Price Updated: 1:24 PM EDT, May 2, 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 (%)
Feb 27, 2015 2.590 2.600 2.500 2.600 24,333,724 -0.01(-0.38%)
Feb 26, 2015 2.610 8,910,821 +0.01(+0.38%)
Feb 25, 2015 2.600 2.650 2.540 2.600 15,026,470 +0.10(+4.00%)
Feb 24, 2015 2.380 2.520 2.360 2.500 16,913,388 +0.15(+6.38%)
Feb 23, 2015 2.420 2.420 2.300 2.350 14,936,052 -0.05(-2.08%)
Feb 20, 2015 2.300 2.550 2.300 2.400 36,777,488 -0.05(-2.04%)
Feb 19, 2015 2.550 2.550 2.440 2.450 8,131,794 -0.07(-2.78%)
Feb 18, 2015 2.570 2.620 2.520 2.520 8,931,625 -0.01(-0.40%)
Feb 17, 2015 2.570 2.580 2.470 2.530 13,171,631 -0.05(-1.94%)
Feb 13, 2015 2.580 2.580 2.580 0 -0.11(-4.09%)
Feb 12, 2015 2.670 2.790 2.500 2.690 40,853,592 -0.35(-11.51%)
Feb 11, 2015 2.900 3.050 2.890 3.040 11,617,915 +0.14(+4.83%)
Feb 10, 2015 2.890 2.940 2.870 2.900 3,989,345 +0.05(+1.75%)
Feb 09, 2015 2.940 2.950 2.850 2.850 8,482,978 -0.08(-2.73%)
Feb 06, 2015 2.960 2.990 2.920 2.930 4,851,714 -0.01(-0.34%)
Feb 05, 2015 2.940 2.980 2.910 2.940 9,986,153 +0.00(+0.00%)
Feb 04, 2015 3.000 3.020 2.930 2.940 9,206,006 -0.05(-1.67%)
Feb 03, 2015 2.990 3.040 2.950 2.990 10,032,173 +0.05(+1.70%)
Feb 02, 2015 2.950 3.010 2.930 2.940 8,581,809 +0.04(+1.38%)
Jan 30, 2015 2.950 2.970 2.890 2.900 5,651,090 -0.03(-1.02%)
Jan 29, 2015 2.880 2.940 2.870 2.930 5,294,322 +0.06(+2.09%)
Jan 28, 2015 2.810 2.880 2.780 2.870 6,347,007 +0.08(+2.87%)
Jan 27, 2015 2.810 2.820 2.760 2.790 4,965,405 -0.02(-0.71%)
Jan 26, 2015 2.850 2.860 2.780 2.810 4,546,688 +0.01(+0.36%)
Jan 23, 2015 2.850 2.900 2.800 2.800 9,208,025 +0.03(+1.08%)
Jan 22, 2015 2.830 2.670 2.770 11,881,564 +0.13(+4.92%)
Jan 21, 2015 2.860 2.950 2.610 2.640 23,361,812 -0.16(-5.71%)
Jan 20, 2015 2.720 2.810 2.530 2.800 26,919,602 +0.09(+3.32%)
Jan 19, 2015 2.950 2.950 2.640 2.710 17,423,582 -0.18(-6.23%)
Jan 16, 2015 3.100 3.130 2.700 2.890 40,560,812 -0.18(-5.86%)
Jan 15, 2015 2.990 3.070 64,935,752 -1.07(-25.85%)
Jan 14, 2015 4.000 4.170 3.960 4.140 9,095,643 +0.10(+2.48%)
Jan 13, 2015 4.040 5,809,608 +0.11(+2.80%)
Jan 12, 2015 3.960 3.960 3.860 3.930 6,318,370 +0.01(+0.26%)
Jan 09, 2015 4.100 4.125 3.870 3.920 15,411,820 -0.21(-5.08%)
Jan 08, 2015 4.020 4.170 3.980 4.130 17,620,060 +0.14(+3.51%)
Jan 07, 2015 4.090 4.140 3.970 3.990 5,651,448 -0.07(-1.72%)
Jan 06, 2015 4.130 4.220 4.040 4.060 6,669,351 -0.05(-1.22%)
Jan 05, 2015 4.160 4.240 4.110 4.110 4,394,702 -0.09(-2.14%)
Jan 02, 2015 4.160 4.220 4.150 4.200 3,328,469 +0.05(+1.20%)
Dec 31, 2014 4.150 4.150 4.150 0 +0.07(+1.72%)
Dec 30, 2014 4.050 4.120 4.040 4.080 4,232,554 +0.04(+0.99%)
Dec 29, 2014 4.000 4.070 3.980 4.040 1,920,007 +0.06(+1.51%)
Dec 24, 2014 3.980 3.980 3.980 0 +0.02(+0.51%)
Dec 23, 2014 3.960 4.000 3.920 3.960 2,853,645 +0.05(+1.28%)
Dec 22, 2014 3.960 4.000 3.910 3.910 2,694,737 -0.06(-1.51%)
Dec 19, 2014 4.070 4.070 3.960 3.970 12,028,827 -0.05(-1.24%)
Dec 18, 2014 4.050 4.080 3.990 4.020 4,361,421 +0.01(+0.25%)
Dec 17, 2014 3.910 4.040 3.860 4.010 3,939,381 +0.11(+2.82%)
Dec 16, 2014 3.890 3.900 4,996,292 -0.07(-1.76%)
Dec 15, 2014 4.040 4.050 3.950 3.970 3,175,178 -0.07(-1.73%)
Dec 12, 2014 4.020 4.090 3.980 4.040 3,548,750 -0.02(-0.49%)
Dec 11, 2014 3.930 4.130 3.920 4.060 5,520,486 +0.10(+2.53%)
Dec 10, 2014 4.010 4.040 3.920 3.960 6,210,172 -0.08(-1.98%)
Dec 09, 2014 4.030 4.090 4.000 4.040 4,555,932 -0.05(-1.22%)
Dec 08, 2014 4.150 4.200 4.060 4.090 3,115,717 -0.11(-2.62%)
Dec 05, 2014 4.110 4.200 4.100 4.200 4,267,567 +0.06(+1.45%)
Dec 04, 2014 4.350 4.380 4.130 4.140 8,692,153 -0.21(-4.83%)
Dec 03, 2014 4.320 4.390 4.320 4.350 7,054,199 +0.01(+0.23%)
Dec 02, 2014 4.390 4.410 4.300 4.340 4,570,519 -0.05(-1.14%)
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.