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 (%)
Feb 28, 2020 1.070 1.090 0.9500 0.9600 38,084,548 -0.16(-14.29%)
Feb 27, 2020 1.180 1.200 1.070 1.120 8,860,191 -0.06(-5.08%)
Feb 26, 2020 1.210 1.230 1.170 1.180 22,378,698 -0.02(-1.67%)
Feb 25, 2020 1.210 1.310 1.180 1.200 12,067,141 -0.01(-0.83%)
Feb 24, 2020 1.150 1.250 1.150 1.210 11,025,070 -0.04(-3.20%)
Feb 21, 2020 1.390 1.390 1.240 1.250 22,639,964 -0.15(-10.71%)
Feb 20, 2020 1.450 1.480 1.400 1.400 9,924,270 -0.06(-4.11%)
Feb 19, 2020 1.490 1.560 1.430 1.460 10,923,670 -0.03(-2.01%)
Feb 18, 2020 1.810 1.820 1.420 1.490 40,342,900 -0.16(-9.70%)
Feb 14, 2020 1.650 1.650 1.650 0 -0.02(-1.20%)
Feb 13, 2020 1.580 1.720 1.430 1.670 32,280,852 +0.10(+6.37%)
Feb 12, 2020 1.440 1.570 1.400 1.570 29,805,262 +0.15(+10.56%)
Feb 11, 2020 1.490 1.500 1.400 1.420 11,404,070 -0.08(-5.33%)
Feb 10, 2020 1.500 1.520 1.470 1.500 13,498,283 +0.03(+2.04%)
Feb 07, 2020 1.420 1.510 1.380 1.470 15,320,631 +0.04(+2.80%)
Feb 06, 2020 1.450 1.520 1.430 1.430 15,282,464 -0.04(-2.72%)
Feb 05, 2020 1.450 1.540 1.420 1.470 23,724,788 -0.06(-3.92%)
Feb 04, 2020 1.330 1.540 1.310 1.530 35,222,996 +0.23(+17.69%)
Feb 03, 2020 1.250 1.310 1.240 1.300 9,186,508 +0.07(+5.69%)
Jan 31, 2020 1.260 1.270 1.220 1.230 6,922,985 -0.01(-0.81%)
Jan 30, 2020 1.270 1.300 1.240 1.240 4,598,189 -0.03(-2.36%)
Jan 29, 2020 1.310 1.330 1.250 1.270 7,557,325 -0.03(-2.31%)
Jan 28, 2020 1.200 1.300 1.200 1.300 9,715,099 +0.10(+8.33%)
Jan 27, 2020 1.230 1.250 1.160 1.200 11,424,898 -0.02(-1.64%)
Jan 24, 2020 1.240 1.260 1.200 1.220 7,179,464 -0.01(-0.81%)
Jan 23, 2020 1.290 1.320 1.210 1.230 11,076,013 -0.05(-3.91%)
Jan 22, 2020 1.350 1.440 1.260 1.280 19,904,440 -0.01(-0.78%)
Jan 21, 2020 1.220 1.300 1.180 1.290 25,178,178 +0.07(+5.74%)
Jan 20, 2020 1.120 1.230 1.120 1.220 17,417,868 +0.10(+8.93%)
Jan 17, 2020 1.260 1.260 1.110 1.120 34,000,852 -0.10(-8.20%)
Jan 16, 2020 1.250 1.270 1.100 1.220 60,396,800 -0.57(-31.84%)
Jan 15, 2020 1.810 1.820 1.790 1.790 2,033,058 -0.01(-0.56%)
Jan 14, 2020 1.780 1.810 1.760 1.800 3,104,298 +0.02(+1.12%)
Jan 13, 2020 1.810 1.820 1.770 1.780 4,544,064 -0.03(-1.66%)
Jan 10, 2020 1.870 1.870 1.810 1.810 3,813,577 -0.06(-3.21%)
Jan 09, 2020 1.840 1.870 1.830 1.870 3,744,284 +0.00(+0.00%)
Jan 08, 2020 1.920 1.930 1.840 1.870 8,204,847 -0.06(-3.11%)
Jan 07, 2020 1.900 1.930 1.900 1.930 3,403,998 +0.02(+1.05%)
Jan 06, 2020 1.930 1.940 1.900 1.910 4,454,358 -0.03(-1.55%)
Jan 03, 2020 1.950 1.960 1.930 1.940 2,801,516 -0.02(-1.02%)
Jan 02, 2020 1.960 1.970 1.940 1.960 3,007,491 +0.03(+1.55%)
Dec 31, 2019 1.930 1.930 1.930 0 +0.00(+0.00%)
Dec 30, 2019 1.910 1.950 1.910 1.930 3,487,902 +0.02(+1.05%)
Dec 27, 2019 1.880 1.930 1.880 1.910 3,818,223 -0.01(-0.52%)
Dec 24, 2019 1.920 1.920 1.920 0 +0.04(+2.13%)
Dec 23, 2019 1.880 1.900 1.880 1.880 4,531,801 +0.01(+0.53%)
Dec 20, 2019 1.910 1.950 1.860 1.870 12,389,570 -0.08(-4.10%)
Dec 19, 2019 1.890 1.970 1.870 1.950 6,615,634 +0.06(+3.17%)
Dec 18, 2019 1.900 1.900 1.860 1.890 4,136,213 -0.01(-0.53%)
Dec 17, 2019 1.900 1.920 1.900 1.900 2,375,961 -0.02(-1.04%)
Dec 16, 2019 1.910 1.940 1.910 1.920 3,985,265 +0.00(+0.00%)
Dec 13, 2019 1.940 1.940 1.900 1.920 7,283,508 +0.00(+0.00%)
Dec 12, 2019 1.890 1.930 1.880 1.920 3,588,288 +0.04(+2.13%)
Dec 11, 2019 1.920 1.940 1.880 1.880 9,586,045 -0.04(-2.08%)
Dec 10, 2019 1.940 1.980 1.910 1.920 5,826,449 -0.02(-1.03%)
Dec 09, 2019 1.950 1.990 1.920 1.940 4,354,783 -0.04(-2.02%)
Dec 06, 2019 1.950 1.990 1.940 1.980 5,170,554 +0.05(+2.59%)
Dec 05, 2019 1.970 1.980 1.910 1.930 4,393,999 -0.02(-1.03%)
Dec 04, 2019 1.960 1.990 1.950 1.950 2,888,796 +0.00(+0.00%)
Dec 03, 2019 2.000 2.000 1.950 1.950 9,786,410 -0.06(-2.99%)
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.