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

Bombardier (TSX: BBD-B )

61.74 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Jan 29, 2021 0.7100 0.7100 0.6100 0.6100 14,550,992 -0.09(-12.86%)
Jan 28, 2021 0.6600 0.7200 0.6600 0.7000 5,394,439 +0.01(+1.45%)
Jan 27, 2021 0.6500 0.7000 0.6100 0.6900 10,271,059 +0.00(+0.00%)
Jan 26, 2021 0.7100 0.7500 0.6900 0.6900 9,793,995 -0.03(-4.17%)
Jan 25, 2021 0.7500 0.7700 0.6900 0.7200 12,906,791 -0.04(-5.26%)
Jan 22, 2021 0.7800 0.7900 0.7200 0.7600 13,596,245 -0.02(-2.56%)
Jan 21, 2021 0.7000 0.7900 0.7000 0.7800 26,484,994 +0.11(+16.42%)
Jan 20, 2021 0.5900 0.6800 0.5900 0.6700 12,304,286 +0.08(+13.56%)
Jan 19, 2021 0.6000 0.6000 0.5900 0.5900 2,904,748 -0.01(-1.67%)
Jan 18, 2021 0.5900 0.6000 0.5900 0.6000 1,975,727 +0.00(+0.00%)
Jan 15, 2021 0.6000 0.6000 0.5700 0.6000 6,885,742 +0.01(+1.69%)
Jan 14, 2021 0.5700 0.6100 0.5700 0.5900 8,647,021 +0.03(+5.36%)
Jan 13, 2021 0.5200 0.5700 0.5200 0.5600 8,187,613 +0.03(+5.66%)
Jan 12, 2021 0.5200 0.5300 0.5100 0.5300 5,224,092 +0.02(+3.92%)
Jan 11, 2021 0.5000 0.5200 0.5000 0.5100 6,469,858 +0.00(+0.00%)
Jan 08, 2021 0.5000 0.5100 0.4900 0.5100 4,242,032 +0.01(+2.00%)
Jan 07, 2021 0.5000 0.5100 0.4900 0.5000 8,414,249 +0.02(+3.09%)
Jan 06, 2021 0.4700 0.5000 0.4700 0.4850 6,433,192 +0.02(+3.19%)
Jan 05, 2021 0.4700 0.4750 0.4625 0.4700 3,415,155 +0.00(+0.00%)
Jan 04, 2021 0.4850 0.4850 0.4650 0.4700 4,313,307 -0.01(-2.08%)
Dec 31, 2020 0.4800 0.4800 0.4800 0 -0.01(-1.03%)
Dec 30, 2020 0.4800 0.4900 0.4750 0.4850 1,862,451 +0.01(+1.04%)
Dec 29, 2020 0.4850 0.4900 0.4750 0.4800 6,562,665 -0.02(-3.03%)
Dec 24, 2020 0.4950 0.4950 0.4950 0 +0.03(+5.32%)
Dec 23, 2020 0.4700 0.4750 0.4625 0.4700 3,747,997 +0.00(+0.00%)
Dec 22, 2020 0.4800 0.4900 0.4600 0.4700 4,005,603 +0.00(+0.00%)
Dec 21, 2020 0.4650 0.4700 0.4450 0.4700 5,875,732 -0.01(-2.08%)
Dec 18, 2020 0.4900 0.5100 0.4800 0.4800 9,018,964 -0.01(-1.03%)
Dec 17, 2020 0.4700 0.4900 0.4600 0.4850 4,413,841 +0.02(+3.19%)
Dec 16, 2020 0.4600 0.4750 0.4500 0.4700 4,074,866 +0.01(+2.17%)
Dec 15, 2020 0.4500 0.4600 0.4300 0.4600 7,325,339 +0.01(+1.10%)
Dec 14, 2020 0.4550 0.4650 0.4550 0.4550 3,896,927 -0.01(-1.09%)
Dec 11, 2020 0.4800 0.4800 0.4550 0.4600 5,856,226 -0.02(-4.17%)
Dec 10, 2020 0.4900 0.4925 0.4800 0.4800 4,999,049 -0.02(-3.03%)
Dec 09, 2020 0.5100 0.5100 0.4900 0.4950 4,094,549 -0.01(-1.00%)
Dec 08, 2020 0.5000 0.5100 0.4900 0.5000 3,210,525 +0.00(+0.00%)
Dec 07, 2020 0.5100 0.5100 0.4800 0.5000 8,385,639 +0.00(+0.00%)
Dec 04, 2020 0.5000 0.5100 0.5000 0.5000 5,460,504 +0.00(+0.00%)
Dec 03, 2020 0.5100 0.5100 0.4900 0.5000 5,866,388 -0.01(-1.96%)
Dec 02, 2020 0.4900 0.5200 0.4700 0.5100 6,301,366 +0.02(+3.03%)
Dec 01, 2020 0.5400 0.5600 0.4400 0.4950 20,840,628 -0.04(-6.60%)
Nov 30, 2020 0.5200 0.5800 0.5100 0.5300 24,450,248 +0.04(+7.07%)
Nov 27, 2020 0.4350 0.5000 0.4350 0.4950 21,984,714 +0.07(+15.12%)
Nov 26, 2020 0.4100 0.4300 0.4000 0.4300 7,582,216 +0.02(+4.88%)
Nov 25, 2020 0.4100 0.4100 0.4000 0.4100 4,117,635 +0.01(+2.50%)
Nov 24, 2020 0.4200 0.4200 0.4000 0.4000 8,595,868 -0.01(-2.44%)
Nov 23, 2020 0.4000 0.4250 0.3900 0.4100 14,195,148 +0.02(+6.49%)
Nov 20, 2020 0.3500 0.4150 0.3400 0.3850 2,942 +0.04(+13.24%)
Nov 19, 2020 0.3150 0.3400 0.3050 0.3400 8,393,322 +0.03(+9.68%)
Nov 18, 2020 0.3000 0.3150 0.2950 0.3100 11,701,285 +0.01(+3.33%)
Nov 17, 2020 0.3000 0.3025 0.2900 0.3000 4,561,086 +0.00(+0.00%)
Nov 16, 2020 0.2900 0.3000 0.2850 0.3000 6,936,273 +0.02(+7.14%)
Nov 13, 2020 0.2950 0.2950 0.2750 0.2800 700 -0.01(-3.45%)
Nov 12, 2020 0.3000 0.3050 0.2900 0.2900 4,247,447 -0.01(-1.69%)
Nov 11, 2020 0.3000 0.3050 0.2950 0.2950 3,844,372 -0.02(-4.84%)
Nov 10, 2020 0.3100 0.3150 0.3050 0.3100 5,097,735 +0.01(+1.64%)
Nov 09, 2020 0.3100 0.3250 0.3050 0.3050 12,223,227 +0.01(+3.39%)
Nov 06, 2020 0.2900 0.3000 0.2900 0.2950 342 -0.01(-1.67%)
Nov 05, 2020 0.3050 0.3100 0.2800 0.3000 8,705,648 +0.01(+1.69%)
Nov 04, 2020 0.3050 0.3050 0.2850 0.2950 4,764,969 -0.01(-1.67%)
Nov 03, 2020 0.3000 0.3150 0.2900 0.3000 5,571,278 +0.01(+1.69%)
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.