BBD.B

Bombardier Historical Data - BBD.B

BBD.B Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 17 2021 1.90 0.01 0.53% 1.90 1.94 1.88 84,549,520
Sep 16 2021 1.89 -0.02 -1.05% 1.91 1.93 1.88 6,692,753
Sep 15 2021 1.91 0.01 0.53% 1.92 1.94 1.89 5,424,154
Sep 14 2021 1.90 -0.05 -2.56% 1.96 1.98 1.90 7,328,883
Sep 13 2021 1.95 0.05 2.63% 1.92 1.95 1.90 6,496,093
Sep 10 2021 1.90 0.00 0.0% 1.90 1.94 1.89 4,631,922
Sep 09 2021 1.90 0.00 0.0% 1.91 1.92 1.88 3,940,703
Sep 08 2021 1.90 0.00 +0.00% 1.94 1.96 1.87 0
Sep 08 2021 1.90 -0.04 -2.06% 1.94 1.96 1.87 10,486,149
Sep 07 2021 1.94 0.03 1.57% 1.98 1.98 1.91 9,959,276
Sep 06 2021 1.91 0.00 +0.00% 1.91 1.91 1.91 0
Sep 03 2021 1.91 0.00 0.0% 1.91 1.91 1.91 0
Sep 02 2021 1.91 -0.04 -2.05% 1.94 1.95 1.88 9,331,180
Sep 01 2021 1.95 0.11 5.98% 1.84 1.95 1.84 12,851,706
Aug 31 2021 1.84 0.00 +0.00% 1.74 1.84 1.72 0
Aug 31 2021 1.84 0.11 6.36% 1.74 1.84 1.72 11,567,979
Aug 30 2021 1.73 0.05 2.98% 1.69 1.74 1.67 6,528,350
Aug 27 2021 1.68 0.00 0.0% 1.67 1.70 1.67 1,482,756
Aug 26 2021 1.68 -0.02 -1.18% 1.69 1.70 1.65 3,676,486
Aug 25 2021 1.70 -0.01 -0.58% 1.72 1.73 1.68 7,396,621
Aug 24 2021 1.71 0.06 3.64% 1.66 1.71 1.66 5,999,231
Aug 23 2021 1.65 0.07 4.43% 1.60 1.67 1.60 4,679,370
Aug 20 2021 1.58 0.03 1.94% 1.56 1.60 1.55 2,541,786
Aug 19 2021 1.55 0.00 +0.00% 1.60 1.60 1.55 0
Aug 19 2021 1.55 -0.07 -4.32% 1.60 1.60 1.55 4,376,188
Aug 18 2021 1.62 0.09 5.88% 1.51 1.67 1.51 6,387,287
Aug 17 2021 1.53 0.00 +0.00% 1.61 1.61 1.52 0
Aug 17 2021 1.53 -0.09 -5.56% 1.61 1.61 1.52 4,457,147
Aug 16 2021 1.62 -0.03 -1.82% 1.64 1.65 1.61 2,483,072
Aug 13 2021 1.65 -0.01 -0.6% 1.65 1.67 1.63 2,451,730
Aug 12 2021 1.66 -0.02 -1.19% 1.66 1.67 1.62 4,802,884
Aug 11 2021 1.68 -0.04 -2.33% 1.70 1.70 1.66 4,472,182
Aug 10 2021 1.72 -0.01 -0.58% 1.73 1.73 1.70 4,917,764
Aug 09 2021 1.73 0.01 0.58% 1.74 1.75 1.70 5,299,410
Aug 06 2021 1.72 0.12 7.5% 1.62 1.75 1.62 14,428,430
Aug 05 2021 1.60 0.10 6.67% 1.53 1.62 1.53 19,734,679
Aug 04 2021 1.50 0.03 2.04% 1.48 1.50 1.46 5,450,119
Aug 03 2021 1.47 -0.02 -1.34% 1.49 1.49 1.45 3,512,514
Aug 02 2021 1.49 0.00 +0.00% 1.47 1.49 1.46 0
Jul 30 2021 1.49 0.01 0.68% 1.47 1.49 1.46 3,160,967
Jul 29 2021 1.48 0.01 0.68% 1.47 1.48 1.45 1,583,101
Jul 28 2021 1.47 0.04 2.8% 1.42 1.48 1.41 3,751,792
Jul 27 2021 1.43 0.00 +0.00% 1.44 1.45 1.40 0
Jul 27 2021 1.43 -0.01 -0.69% 1.44 1.45 1.40 4,139,599
Jul 26 2021 1.44 -0.04 -2.7% 1.45 1.48 1.43 3,896,636
Jul 23 2021 1.48 0.03 2.07% 1.45 1.48 1.44 2,069,141
Jul 22 2021 1.45 0.00 +0.00% 1.50 1.50 1.41 0
Jul 22 2021 1.45 -0.03 -2.03% 1.50 1.50 1.41 6,358,185
Jul 21 2021 1.48 0.01 0.68% 1.48 1.51 1.48 5,479,244
Jul 20 2021 1.47 0.10 7.3% 1.38 1.47 1.38 7,998,677
Jul 19 2021 1.37 -0.07 -4.86% 1.40 1.40 1.28 11,376,283
Jul 16 2021 1.44 -0.01 -0.69% 1.45 1.46 1.41 3,868,218
Jul 15 2021 1.45 0.00 0.0% 1.45 1.47 1.41 5,196,622
Jul 14 2021 1.45 -0.02 -1.36% 1.49 1.52 1.45 8,604,872
Jul 13 2021 1.47 0.03 2.08% 1.45 1.51 1.43 12,899,995
Jul 12 2021 1.44 0.07 5.11% 1.39 1.47 1.38 12,210,377
Jul 09 2021 1.37 0.00 +0.00% 1.37 1.40 1.37 0
Jul 09 2021 1.37 0.01 0.74% 1.37 1.40 1.37 4,618,990
Jul 08 2021 1.36 -0.02 -1.45% 1.36 1.37 1.28 9,753,203
Jul 07 2021 1.38 0.06 4.55% 1.35 1.42 1.34 19,334,814
Jul 06 2021 1.32 -0.11 -7.69% 1.44 1.48 1.31 16,732,854
Jul 05 2021 1.43 0.10 7.52% 1.32 1.45 1.32 13,739,763
Jul 02 2021 1.33 0.00 +0.00% 1.32 1.37 1.26 0
Jul 02 2021 1.33 0.16 13.68% 1.32 1.37 1.26 18,684,623
Jul 01 2021 1.17 0.00 +0.00% 1.20 1.20 1.15 0
Jun 30 2021 1.17 -0.03 -2.5% 1.20 1.20 1.15 5,948,718
Jun 29 2021 1.20 -0.08 -6.25% 1.27 1.28 1.17 10,163,067
Jun 28 2021 1.28 0.01 0.79% 1.29 1.32 1.24 10,312,021
Jun 25 2021 1.27 0.05 4.1% 1.22 1.28 1.22 10,540,655
Jun 24 2021 1.22 0.06 5.17% 1.16 1.23 1.16 8,616,895
Jun 23 2021 1.16 0.04 3.57% 1.12 1.16 1.11 5,303,092
Jun 22 2021 1.12 -0.01 -0.88% 1.13 1.13 1.11 4,076,371
Jun 21 2021 1.13 0.00 +0.00% 1.08 1.13 1.08 0
Jun 21 2021 1.13 0.05 4.63% 1.08 1.13 1.08 7,104,164
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:20210919 17:38:26