Bombardier (TSX: BBD-B )

104.22 +0.53 (+0.51%)
Streaming Delayed Price Updated: 4:15 PM EDT, Oct 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2024 103.00 104.41 102.28 104.22 224,114 +0.53(+0.51%)
Oct 28, 2024 105.37 106.25 103.20 103.69 259,266 -1.70(-1.61%)
Oct 25, 2024 106.00 106.96 104.03 105.39 179,211 -1.10(-1.03%)
Oct 24, 2024 107.39 108.24 105.34 106.49 222,984 -0.62(-0.58%)
Oct 23, 2024 106.00 108.82 106.00 107.11 213,741 +0.11(+0.10%)
Oct 22, 2024 108.28 108.33 106.61 107.00 236,055 -1.62(-1.49%)
Oct 21, 2024 104.98 108.80 104.36 108.62 314,434 +2.63(+2.48%)
Oct 18, 2024 110.60 110.60 105.99 105.99 410,660 -4.26(-3.86%)
Oct 17, 2024 109.94 111.04 108.82 110.25 263,948 +0.19(+0.17%)
Oct 16, 2024 111.34 112.60 109.54 110.06 315,919 -1.30(-1.17%)
Oct 15, 2024 112.00 113.60 110.92 111.36 804,783 +1.26(+1.14%)
Oct 11, 2024 110.10 0 -0.36(-0.33%)
Oct 10, 2024 107.89 110.70 107.89 110.46 533,636 +2.10(+1.94%)
Oct 09, 2024 107.31 108.99 107.00 108.36 291,191 +0.50(+0.46%)
Oct 08, 2024 106.00 108.82 105.90 107.86 672,610 +2.31(+2.19%)
Oct 07, 2024 103.94 105.55 104.49 105.55 281,983 +1.18(+1.13%)
Oct 04, 2024 102.25 104.50 101.64 104.37 539,231 +3.36(+3.33%)
Oct 03, 2024 101.50 102.20 100.28 101.01 219,429 -0.71(-0.70%)
Oct 02, 2024 101.61 102.49 100.62 101.72 231,489 -0.58(-0.57%)
Oct 01, 2024 102.54 103.71 100.91 102.30 418,213 -0.61(-0.59%)
Sep 30, 2024 99.69 103.00 98.34 102.91 385,265 +2.52(+2.51%)
Sep 27, 2024 100.30 100.97 99.68 100.39 313,699 +0.39(+0.39%)
Sep 26, 2024 98.55 101.34 98.30 100.00 714,232 +2.66(+2.73%)
Sep 25, 2024 97.03 98.11 96.65 97.34 164,602 +0.03(+0.03%)
Sep 24, 2024 97.96 98.50 96.04 97.31 272,933 -0.44(-0.45%)
Sep 23, 2024 96.93 97.75 96.31 97.75 242,770 +0.77(+0.79%)
Sep 20, 2024 97.49 98.04 95.72 96.98 646,771 -1.27(-1.29%)
Sep 19, 2024 98.30 99.88 97.26 98.25 771,040 +1.65(+1.71%)
Sep 18, 2024 95.27 98.43 95.27 96.60 569,902 +1.06(+1.11%)
Sep 17, 2024 91.41 95.60 91.22 95.54 601,601 +4.45(+4.89%)
Sep 16, 2024 89.57 91.93 89.01 91.09 294,213 +1.52(+1.70%)
Sep 13, 2024 89.00 91.59 88.67 89.57 360,902 +0.69(+0.78%)
Sep 12, 2024 85.90 89.18 85.60 88.88 267,187 +2.98(+3.47%)
Sep 11, 2024 83.90 86.18 82.74 85.90 240,593 +1.66(+1.97%)
Sep 10, 2024 84.11 84.60 82.01 84.24 200,773 +0.35(+0.42%)
Sep 09, 2024 84.53 85.70 83.15 83.89 255,937 +0.21(+0.25%)
Sep 06, 2024 88.03 88.28 83.50 83.68 439,698 -4.37(-4.96%)
Sep 05, 2024 87.93 89.98 87.69 88.05 265,027 +0.04(+0.05%)
Sep 04, 2024 85.43 88.90 85.22 88.01 237,363 +1.81(+2.10%)
Sep 03, 2024 91.41 91.50 85.74 86.20 376,990 -6.36(-6.87%)
Aug 30, 2024 92.56 0 -0.67(-0.72%)
Aug 29, 2024 92.99 94.91 92.51 93.23 218,374 +0.47(+0.51%)
Aug 28, 2024 91.85 93.28 90.99 92.76 200,518 +0.82(+0.89%)
Aug 27, 2024 89.90 92.61 89.66 91.94 208,460 +1.50(+1.66%)
Aug 26, 2024 90.85 91.49 89.75 90.44 144,438 -0.46(-0.51%)
Aug 23, 2024 89.45 92.21 89.45 90.90 314,176 +1.92(+2.16%)
Aug 22, 2024 88.35 89.75 88.35 88.98 151,399 +0.18(+0.20%)
Aug 21, 2024 88.59 89.25 87.93 88.80 192,365 +0.41(+0.46%)
Aug 20, 2024 89.78 90.00 87.38 88.39 260,647 -1.39(-1.55%)
Aug 19, 2024 89.75 89.84 88.21 89.78 199,144 +0.35(+0.39%)
Aug 16, 2024 89.00 90.22 88.75 89.43 236,763 +0.49(+0.55%)
Aug 15, 2024 86.40 89.72 85.61 88.94 316,920 +3.85(+4.52%)
Aug 14, 2024 85.72 86.09 84.20 85.09 242,717 -0.20(-0.23%)
Aug 13, 2024 85.13 86.25 84.66 85.29 192,744 +0.47(+0.55%)
Aug 12, 2024 85.42 86.50 83.91 84.82 480,955 -0.59(-0.69%)
Aug 09, 2024 82.13 85.68 82.05 85.41 278,274 +2.83(+3.43%)
Aug 08, 2024 82.60 83.96 81.03 82.58 258,514 +0.87(+1.06%)
Aug 07, 2024 86.00 86.00 80.50 81.71 459,670 -2.32(-2.76%)
Aug 06, 2024 77.90 85.26 77.50 84.03 696,240 +1.65(+2.00%)
Aug 02, 2024 82.38 0 -6.42(-7.23%)
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.