ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

BBD.B Bombardier Inc

58.15
-0.38 (-0.65%)
Mar 28 2024 - Closed
Delayed by 15 minutes

BBD.B Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 28 2024 58.15 -0.38 -0.65% 58.15 58.62 57.95 247,546
Mar 27 2024 58.53 0.25 0.43% 58.71 58.82 57.73 213,291
Mar 26 2024 58.28 -0.59 -1.00% 58.82 59.17 56.41 447,034
Mar 25 2024 58.87 -0.78 -1.31% 59.25 59.60 58.36 290,183
Mar 22 2024 59.65 0.70 1.19% 59.00 59.78 58.50 197,365
Mar 21 2024 58.95 -0.63 -1.06% 58.82 60.49 58.58 360,623
Mar 20 2024 59.58 1.34 2.30% 58.39 60.00 58.03 497,114
Mar 19 2024 58.24 1.59 2.81% 56.65 58.35 56.64 517,355
Mar 18 2024 56.65 1.66 3.02% 55.00 56.86 54.65 430,055
Mar 15 2024 54.99 0.50 0.92% 54.23 55.63 54.23 470,835
Mar 14 2024 54.49 0.85 1.58% 53.53 54.51 53.18 402,442
Mar 13 2024 53.64 0.92 1.75% 52.67 53.98 52.29 583,037
Mar 12 2024 52.72 0.27 0.51% 52.71 53.41 52.21 363,586
Mar 11 2024 52.45 0.01 0.02% 52.10 53.13 52.04 334,466
Mar 08 2024 52.44 0.00 0.00% 52.28 52.85 51.96 349,114
Mar 07 2024 52.44 -0.61 -1.15% 53.20 53.67 52.24 384,355
Mar 06 2024 53.05 2.50 4.95% 50.98 53.17 50.89 872,704
Mar 05 2024 50.55 0.64 1.28% 50.10 51.09 49.63 476,199
Mar 04 2024 49.91 0.17 0.34% 49.25 50.30 49.25 437,444
Mar 01 2024 49.74 0.58 1.18% 49.76 50.31 48.93 456,435
Feb 29 2024 49.16 1.81 3.82% 47.75 49.22 47.33 459,642
Feb 28 2024 47.35 -0.36 -0.75% 47.70 48.04 46.75 461,574
Feb 27 2024 47.71 -0.29 -0.60% 48.10 48.64 47.51 431,318
Feb 26 2024 48.00 -1.26 -2.56% 49.00 49.36 48.00 471,259
Feb 23 2024 49.26 -1.08 -2.15% 50.30 50.43 49.00 321,021
Feb 22 2024 50.34 -0.52 -1.02% 51.25 51.64 50.24 221,739
Feb 21 2024 50.86 -1.33 -2.55% 52.04 52.13 50.55 258,247
Feb 20 2024 52.19 -0.16 -0.31% 52.05 53.31 51.74 237,923
Feb 16 2024 52.35 -0.48 -0.91% 53.00 53.65 52.18 349,724
Feb 15 2024 52.83 2.78 5.55% 50.06 53.10 49.30 545,746
Feb 14 2024 50.05 2.91 6.17% 47.34 50.29 47.21 576,799
Feb 13 2024 47.14 -2.06 -4.19% 48.00 49.80 47.00 534,732
Feb 12 2024 49.20 0.98 2.03% 48.22 49.55 47.33 609,723
Feb 09 2024 48.22 3.77 8.48% 45.11 48.63 44.55 913,392
Feb 08 2024 44.45 -8.44 -15.96% 50.08 51.00 44.29 2,137,401
Feb 07 2024 52.89 0.00 0.00% 52.89 52.89 52.89 0
Feb 06 2024 52.89 1.68 3.28% 51.19 52.96 51.00 392,131
Feb 05 2024 51.21 0.19 0.37% 50.20 51.75 50.20 520,454
Feb 02 2024 51.02 0.64 1.27% 50.25 51.13 48.70 400,553
Feb 01 2024 50.38 0.69 1.39% 49.80 50.85 49.15 333,153
Jan 31 2024 49.69 -0.59 -1.17% 50.19 50.80 49.40 302,293
Jan 30 2024 50.28 -0.35 -0.69% 50.22 50.52 49.52 259,136
Jan 29 2024 50.63 0.66 1.32% 50.00 50.93 49.41 258,468
Jan 26 2024 49.97 -0.40 -0.79% 50.11 51.03 49.62 198,634
Jan 25 2024 50.37 1.82 3.75% 49.04 50.85 49.04 544,087
Jan 24 2024 48.55 -0.45 -0.92% 49.73 50.35 48.18 364,306
Jan 23 2024 49.00 0.48 0.99% 48.50 49.38 46.77 492,306
Jan 22 2024 48.52 -3.44 -6.62% 51.90 52.00 48.51 612,987
Jan 19 2024 51.96 -0.15 -0.29% 52.05 52.40 50.81 238,841
Jan 18 2024 52.11 0.48 0.93% 52.00 52.50 51.30 148,801
Jan 17 2024 51.63 -0.55 -1.05% 51.36 51.75 50.77 227,414
Jan 16 2024 52.18 -1.31 -2.45% 52.76 52.90 51.50 188,009
Jan 15 2024 53.49 0.89 1.69% 52.99 53.73 52.50 102,296
Jan 12 2024 52.60 -2.17 -3.96% 54.89 55.05 52.03 419,221
Jan 11 2024 54.77 -0.26 -0.47% 55.00 55.41 53.62 236,092
Jan 10 2024 55.03 -0.87 -1.56% 55.99 56.00 54.30 343,185
Jan 09 2024 55.90 0.34 0.61% 55.41 56.58 54.00 431,709
Jan 08 2024 55.56 3.59 6.91% 51.95 55.57 51.35 682,840
Jan 05 2024 51.97 0.49 0.95% 50.96 52.02 50.95 410,097
Jan 04 2024 51.48 1.49 2.98% 50.22 51.79 49.84 514,726
Jan 03 2024 49.99 -2.48 -4.73% 52.00 52.10 49.84 404,836
Jan 02 2024 52.47 -0.74 -1.39% 52.99 53.60 52.18 263,696

Your Recent History

Delayed Upgrade Clock