BBD.B

Bombardier Historical Data - BBD.B

BBD.B Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 20 2022 1.68 0.00 0.0% 1.68 1.68 1.68 0
Jan 19 2022 1.68 -0.12 -6.67% 1.80 1.80 1.67 10,022,801
Jan 18 2022 1.80 -0.02 -1.1% 1.81 1.82 1.76 7,142,427
Jan 17 2022 1.82 0.04 2.25% 1.78 1.84 1.78 4,344,229
Jan 14 2022 1.78 0.04 2.3% 1.72 1.78 1.72 3,897,326
Jan 13 2022 1.74 -0.01 -0.57% 1.76 1.76 1.72 5,129,213
Jan 13 2022 1.75 0.00 0.0% 1.75 1.75 1.75 0
Jan 12 2022 1.75 0.02 1.16% 1.75 1.79 1.74 6,100,341
Jan 11 2022 1.73 0.01 0.58% 1.72 1.75 1.71 4,113,655
Jan 10 2022 1.72 -0.01 -0.58% 1.69 1.72 1.65 4,939,474
Jan 07 2022 1.73 0.07 4.22% 1.65 1.74 1.62 5,218,735
Jan 06 2022 1.66 -0.03 -1.78% 1.69 1.70 1.63 4,895,541
Jan 05 2022 1.69 -0.06 -3.43% 1.75 1.77 1.67 6,836,533
Jan 04 2022 1.75 0.07 4.17% 1.70 1.75 1.70 5,037,289
Jan 03 2022 1.68 0.00 +0.00% 1.64 1.69 1.63 0
Dec 31 2021 1.68 0.04 2.44% 1.64 1.69 1.63 2,452,585
Dec 30 2021 1.64 -0.03 -1.8% 1.65 1.69 1.64 3,153,940
Dec 29 2021 1.67 -0.07 -4.02% 1.70 1.71 1.65 5,017,624
Dec 28 2021 1.74 0.00 +0.00% 1.74 1.74 1.71 0
Dec 27 2021 1.74 0.00 +0.00% 1.74 1.74 1.71 0
Dec 24 2021 1.74 0.00 +0.00% 1.74 1.74 1.71 0
Dec 24 2021 1.74 0.01 0.58% 1.74 1.74 1.71 1,517,478
Dec 23 2021 1.73 0.05 2.98% 1.70 1.76 1.70 7,913,042
Dec 22 2021 1.68 0.08 5.0% 1.59 1.70 1.58 5,356,053
Dec 21 2021 1.60 0.08 5.26% 1.52 1.60 1.52 5,652,668
Dec 20 2021 1.52 -0.10 -6.17% 1.50 1.57 1.48 6,669,574
Dec 17 2021 1.62 0.09 5.88% 1.50 1.65 1.45 13,375,786
Dec 16 2021 1.53 -0.09 -5.56% 1.61 1.63 1.52 5,438,536
Dec 15 2021 1.62 -0.01 -0.61% 1.63 1.63 1.53 7,261,069
Dec 14 2021 1.63 -0.07 -4.12% 1.66 1.69 1.62 3,417,825
Dec 13 2021 1.70 -0.01 -0.58% 1.70 1.71 1.65 3,896,860
Dec 10 2021 1.71 -0.02 -1.16% 1.73 1.74 1.69 2,769,917
Dec 09 2021 1.73 -0.04 -2.26% 1.77 1.77 1.71 2,341,188
Dec 08 2021 1.77 -0.03 -1.67% 1.84 1.84 1.77 4,505,791
Dec 07 2021 1.80 0.10 5.88% 1.72 1.83 1.72 6,617,460
Dec 06 2021 1.70 0.06 3.66% 1.66 1.72 1.60 4,560,057
Dec 03 2021 1.64 -0.04 -2.38% 1.69 1.74 1.63 8,593,501
Dec 02 2021 1.68 0.13 8.39% 1.50 1.68 1.47 10,174,437
Dec 01 2021 1.55 -0.18 -10.4% 1.73 1.75 1.55 13,446,984
Nov 30 2021 1.73 -0.04 -2.26% 1.74 1.79 1.67 9,892,238
Nov 29 2021 1.77 0.05 2.91% 1.72 1.79 1.72 7,277,695
Nov 26 2021 1.72 -0.10 -5.49% 1.73 1.77 1.66 8,113,256
Nov 25 2021 1.82 -0.02 -1.09% 1.85 1.86 1.81 2,466,158
Nov 24 2021 1.84 0.06 3.37% 1.77 1.87 1.75 5,628,764
Nov 23 2021 1.78 0.02 1.14% 1.75 1.81 1.75 2,381,059
Nov 22 2021 1.76 -0.06 -3.3% 1.83 1.85 1.76 4,520,375
Nov 19 2021 1.82 -0.01 -0.55% 1.83 1.87 1.79 4,430,138
Nov 18 2021 1.83 0.05 2.81% 1.73 1.85 1.72 7,759,061
Nov 17 2021 1.78 -0.06 -3.26% 1.78 1.82 1.65 23,701,762
Nov 16 2021 1.84 -0.06 -3.16% 1.87 1.92 1.83 5,305,803
Nov 15 2021 1.90 -0.02 -1.04% 1.90 1.90 1.81 9,287,891
Nov 12 2021 1.92 -0.01 -0.52% 1.91 1.95 1.88 5,701,584
Nov 11 2021 1.93 -0.07 -3.5% 2.00 2.01 1.93 5,969,887
Nov 10 2021 2.00 -0.05 -2.44% 2.02 2.03 1.97 8,560,529
Nov 09 2021 2.05 0.00 0.0% 2.03 2.05 1.99 6,429,318
Nov 08 2021 2.05 0.00 0.0% 2.05 2.08 2.03 5,306,980
Nov 05 2021 2.05 0.00 +0.00% 2.05 2.07 2.04 0
Nov 05 2021 2.05 0.01 0.49% 2.05 2.07 2.04 4,941,135
Nov 04 2021 2.04 -0.03 -1.45% 2.08 2.10 2.04 5,024,887
Nov 03 2021 2.07 0.04 1.97% 2.03 2.07 2.01 4,963,281
Nov 02 2021 2.03 -0.01 -0.49% 2.02 2.07 2.02 4,597,781
Nov 01 2021 2.04 0.05 2.51% 2.01 2.04 1.98 6,757,101
Oct 29 2021 1.99 -0.03 -1.49% 2.03 2.08 1.99 8,868,685
Oct 28 2021 2.02 -0.09 -4.27% 2.13 2.16 2.00 10,632,650
Oct 27 2021 2.11 -0.06 -2.76% 2.17 2.18 2.10 6,508,778
Oct 26 2021 2.17 0.00 0.0% 2.19 2.19 2.14 4,559,114
Oct 25 2021 2.17 0.01 0.46% 2.16 2.19 2.12 7,868,392
Your Recent History
TSX
BBD.B
Bombardier
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220121 02:46:42