The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

Bombardier Inc.

  • BBD.B
  • TSX
  • Industrial Products
  • Latest 3.66
  • Currency C$
  • Change -0.12
  • Percent Change -3.175 %
  • Volume 9,687,858
  • Fri Aug 29, 2014 04:15 PM EDT TSX data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 3.66 Last Trade: Aug 29, 2014
Date High Low Open Close Volume
Aug 29 3.80 3.66 3.79 3.66 9,687,858
Aug 28 3.79 3.75 3.77 3.78 1,110,049
Aug 27 3.81 3.76 3.80 3.76 2,345,849
Aug 26 3.83 3.80 3.82 3.81 1,391,857
Aug 25 3.83 3.80 3.81 3.81 2,454,425
Aug 22 3.82 3.80 3.81 3.81 585,775
Aug 21 3.83 3.79 3.79 3.81 1,621,247
Aug 20 3.83 3.79 3.83 3.79 1,625,379
Aug 19 3.83 3.81 3.81 3.81 1,194,282
Aug 18 3.84 3.79 3.82 3.81 1,570,637
Aug 15 3.86 3.81 3.85 3.82 6,110,944
Aug 14 3.87 3.84 3.85 3.85 1,262,270
Aug 13 3.87 3.82 3.86 3.84 3,488,192
Aug 12 3.86 3.83 3.83 3.85 2,611,609
Aug 11 3.88 3.82 3.82 3.84 3,540,800
Aug 8 3.84 3.77 3.77 3.82 2,569,401
Aug 7 3.82 3.75 3.77 3.79 3,645,471
Aug 6 3.78 3.73 3.74 3.77 2,009,378
Aug 5 3.80 3.74 3.78 3.74 4,376,453
Aug 1 3.82 3.76 3.77 3.80 5,401,561
Jul 31 3.76 3.58 3.67 3.73 13,163,043
Jul 30 3.67 3.58 3.61 3.67 5,495,106
Jul 29 3.65 3.59 3.62 3.60 3,617,893
Jul 28 3.67 3.61 3.65 3.61 4,759,278
Jul 25 3.70 3.65 3.68 3.65 3,477,349
Jul 24 3.77 3.65 3.74 3.70 10,170,648
Jul 23 3.77 3.73 3.75 3.74 2,360,608
Jul 22 3.80 3.73 3.80 3.76 5,727,265
Jul 21 3.80 3.73 3.78 3.78 3,969,094
Jul 18 3.80 3.68 3.70 3.78 7,431,172
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.