Bombardier Inc Historical Data - BBD.PR.C | ADVFN

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

Get Started

Home
Investing
Stocks
Canada
TSX
Bombardier Inc (BBD.PR.C)
Bombardier Inc (BBD.PR.C) Historical

Bombardier Inc (BBD.PR.C)

18.30

-0.20

(-1.08%)

Closed April 19 4:12PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0	0	0	0	PR
4	0	0	0	0	0	0	0	PR
12	0	0	0	0	0	0	0	PR
26	0	0	0	0	0	0	0	PR
52	0	0	0	0	0	0	0	PR
156	0	0	0	0	0	0	0	PR
260	0	0	0	0	0	0	0	PR

Date	Close	Change	Change %	Open	High	Low	Volume
1713476400	18.5	0.08	0.43	18.43	18.6	18.42	2250
1713390000	18.42	-0.03	-0.16	18.64	18.64	18.42	503
1713303600	18.45	-0.4	-2.12	18.51	18.7	18.42	7648
1713217200	18.85	0.1	0.53	18.75	18.85	18.75	806
1712958000	18.75	-0.38	-1.99	19.11	19.11	18.75	3881
1712871600	19.13	-0.12	-0.62	19.25	19.3	19.13	10399
1712785200	19.25	0.2	1.05	19.25	19.6	19.25	8217
1712698800	19.05	0.09	0.47	18.96	19.05	18.9	1783
1712612400	18.96	0.26	1.39	18.8	19.9	18.8	36494
1712353200	18.7	0.03	0.16	18.74	18.76	18.7	4703
1712266800	18.67	0.02	0.11	18.57	18.8	18.57	1654
1712180400	18.65	-0.05	-0.27	18.75	18.75	18.56	4075
1712094000	18.7	-0.05	-0.27	18.77	18.78	18.65	11146
1712007600	18.75	-0.03	-0.16	18.61	18.75	18.61	6825
1711662000	18.78	0.13	0.70	18.78	18.78	18.78	469
1711575600	18.65	0.07	0.38	18.6	18.74	18.6	17306
1711489200	18.58	-0.07	-0.38	18.75	18.75	18.58	1808
1711402800	18.65	0.05	0.27	18.75	18.75	18.65	463
1711143600	18.6	0.02	0.11	18.61	18.61	18.6	2034
1711057200	18.58	-0.22	-1.17	18.7	18.7	18.58	1059
1710970800	18.8	0.25	1.35	18.6	18.8	18.6	1521
1710884400	18.55	0.06	0.32	18.5	18.6	18.5	3883
1710798000	18.49	0.24	1.32	18.4	18.49	18.4	945
1710538800	18.25	0.05	0.27	18.25	18.25	18.25	1017
1710452400	18.2	-0.1	-0.55	18.38	18.42	18.16	4051
1710366000	18.3	0.09	0.49	18.25	18.36	18.25	2780
1710279600	18.21	-0.04	-0.22	18.25	18.33	18.2	2215
1710193200	18.25	-0.25	-1.35	18.39	18.6	17.85	21955
1709937600	18.5	-0.13	-0.70	18.51	18.51	18.49	4321
1709851200	18.63	-0.08	-0.43	18.8	18.8	18.63	6097
1709764800	18.71	-0.28	-1.47	18.94	18.94	18.71	3788
1709678400	18.99	0.23	1.23	18.75	18.99	18.75	915
1709592000	18.76	-0.04	-0.21	18.8	18.88	18.76	3202
1709332800	18.8	0.05	0.27	18.77	18.8	18.77	1800
1709246400	18.75	0.09	0.48	18.64	18.79	18.63	2307
1709160000	18.66	-0.04	-0.21	18.68	18.68	18.66	2000
1709073600	18.7	0.04	0.21	18.67	18.77	18.66	2647
1708987200	18.66	0.02	0.11	18.64	18.67	18.63	3285
1708728000	18.64	-0.01	-0.05	18.7	18.8	18.64	1982
1708641600	18.65	0	0.00	18.74	18.74	18.65	6157
1708555200	18.65	-0.03	-0.16	18.55	18.65	18.55	1805
1708468800	18.68	0.13	0.70	18.57	18.7	18.57	5268
1708123200	18.55	0.17	0.92	18.41	18.55	18.41	2575
1708036800	18.38	0	0.00	18.39	18.39	18.38	351
1707950400	18.38	0.1	0.55	18.3	18.38	18.3	1361
1707864000	18.28	-0.04	-0.22	18.3	18.35	18.28	2308
1707777600	18.32	-0.01	-0.05	18.33	18.4	18.32	2412
1707518400	18.33	0.05	0.27	18.21	18.33	18.15	3270
1707432000	18.28	0.06	0.33	18.16	18.32	18.15	5600
1707345600	18.22	0	0.00	18.22	18.22	18.22	0
1707259200	18.22	0.12	0.66	18.26	18.26	18.2	1845
1707172800	18.1	-0.1	-0.55	18.14	18.15	18.1	9165
1706913600	18.2	-0.1	-0.55	18.24	18.26	18.2	6574
1706827200	18.3	0.1	0.55	18.21	18.3	18.2	8277
1706740800	18.2	0	0.00	18.27	18.36	18.09	4241
1706654400	18.2	-0.07	-0.38	18.25	18.27	18.2	1270
1706568000	18.27	0.03	0.16	18.25	18.27	18.25	4485
1706308800	18.24	0.18	1.00	18.15	18.27	18.15	1476
1706222400	18.06	-0.21	-1.15	18.21	18.21	18.06	5661
1706136000	18.27	0	0.00	18.31	18.31	18.23	2369
1706049600	18.27	0.23	1.27	18.15	18.27	18.15	2525
1705963200	18.04	-0.36	-1.96	18.4	18.4	18	12656
1705704000	18.4	0.14	0.77	18.16	18.4	18.12	3355

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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