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

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

Bombardier Inc (BBD.PR.D)

19.57

0.00

(0.00%)

Closed April 23 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
1713822000	19.57	0.01	0.05	19.57	19.57	19.57	500
1713562800	19.56	-0.02	-0.10	19.35	19.56	19.35	300
1713476400	19.58	-0.4	-2.00	19.4	19.58	19.4	775
1713390000	19.98	0	0.00	19.77	19.98	19.77	200
1713303600	19.98	0.25	1.27	19.52	19.98	19.5	900
1713217200	19.73	-0.12	-0.60	19.73	19.73	19.73	100
1712958000	19.85	0	0.00	19.85	19.85	19.85	804247
1712871600	19.85	-0.08	-0.40	19.84	19.85	19.84	2750
1712785200	19.93	0	0.00	19.93	19.93	19.93	1
1712698800	19.93	0.18	0.91	19.93	19.93	19.93	150
1712612400	19.75	0.1	0.51	19.5	19.75	19.45	1801
1712353200	19.65	0.3	1.55	19.01	19.65	19.01	3600
1712266800	19.35	0.2	1.04	19.33	19.35	19.33	300
1712180400	19.15	0.15	0.79	19.2	19.22	19.15	1400
1712094000	19	0.3	1.60	18.35	19	18.35	3125
1712007600	18.7	0	0.00	18.7	18.7	18.7	0
1711662000	18.7	0	0.00	18.7	18.7	18.7	0
1711575600	18.7	0.1	0.54	18.7	18.7	18.7	100
1711489200	18.6	0	0.00	18.6	18.6	18.6	0
1711402800	18.6	-0.21	-1.12	18.6	18.6	18.6	750
1711143600	18.81	0	0.00	18.81	18.81	18.81	0
1711057200	18.81	0	0.00	18.81	18.81	18.81	0
1710970800	18.81	0	0.00	18.81	18.81	18.81	0
1710884400	18.81	0	0.00	18.81	18.81	18.81	0
1710798000	18.81	0.12	0.64	18.9	18.9	18.81	700
1710538800	18.69	-0.11	-0.59	18.7	18.7	18.5	2150
1710452400	18.8	-0.1	-0.53	18.72	18.85	18.72	600
1710366000	18.9	-0.05	-0.26	19	19	18.9	800
1710279600	18.95	-0.1	-0.52	18.85	19.05	18.85	1071
1710193200	19.05	0	0.00	19.05	19.05	19.05	1
1709937600	19.05	-0.25	-1.30	19.05	19.05	19.05	150
1709851200	19.3	0	0.00	19.3	19.3	19.3	0
1709764800	19.3	-0.2	-1.03	19.32	19.32	19.3	1000
1709678400	19.5	0.1	0.52	19	19.5	19	1750
1709592000	19.4	0.03	0.15	19.01	19.4	19.01	2600
1709332800	19.37	0	0.00	19.37	19.37	19.37	0
1709246400	19.37	-0.12	-0.62	19.17	19.37	19.17	200
1709160000	19.49	0	0.00	19.49	19.49	19.49	0
1709073600	19.49	0	0.00	19.49	19.49	19.49	0
1708987200	19.49	0.05	0.26	19.61	19.61	19.49	200
1708728000	19.44	-0.01	-0.05	19.03	19.45	18.8	5900
1708641600	19.45	-0.04	-0.21	19.41	19.45	19.4	2200
1708555200	19.49	0	0.00	19.49	19.49	19.49	0
1708468800	19.49	0	0.00	19.49	19.49	19.49	0
1708123200	19.49	-0.51	-2.55	19.5	19.79	19.49	11701
1708036800	20	0.66	3.41	19	20	19	5400
1707950400	19.34	0	0.00	19.34	19.34	19.34	0
1707864000	19.34	0	0.00	19.34	19.34	19.34	0
1707777600	19.34	0.34	1.79	18.8	19.34	18.52	6702
1707518400	19	-0.16	-0.84	19.05	19.05	19	770
1707432000	19.16	-0.61	-3.09	19.4	19.4	19	1150
1707345600	19.77	0	0.00	19.77	19.77	19.77	53
1707259200	19.77	0	0.00	19.77	19.77	19.77	0
1707172800	19.77	0	0.00	19.77	19.77	19.77	0
1706913600	19.77	0	0.00	19.77	19.77	19.77	0
1706827200	19.77	-0.32	-1.59	19.8	19.8	19.3	3800
1706740800	20.09	-0.13	-0.64	19.8	20.09	19.8	400
1706654400	20.22	0.22	1.10	19.8	20.22	19.6	1950
1706568000	20	-0.2	-0.99	19.8	20	19.58	1851
1706308800	20.2	0	0.00	20.2	20.2	20.2	25
1706222400	20.2	0.06	0.30	19.84	20.2	19.75	2200
1706136000	20.14	0.04	0.20	20.13	20.15	20.13	1000
1706049600	20.1	0.19	0.95	19.5	20.12	19.5	3221

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