Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Dusseldorf - Delayed Quote EUR

Bombardier Inc (BBDC.DU)

Compare
60.12
-0.20
(-0.33%)
At close: February 21 at 8:12:00 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202560.1260.1260.1260.1260.12-
Feb 20, 202560.3260.3260.3260.3260.32-
Feb 19, 202559.0059.0059.0059.0059.00-
Feb 18, 202557.0657.0657.0657.0657.06-
Feb 17, 202556.9856.9856.9856.9856.98-
Feb 14, 202554.9454.9454.9454.9454.94-
Feb 13, 202555.0255.0255.0255.0255.02-
Feb 12, 202554.0854.0854.0854.0854.08-
Feb 11, 202553.9253.9253.9253.9253.92-
Feb 10, 202555.8655.8655.8655.8655.86-
Feb 7, 202553.4053.4053.4053.4053.40-
Feb 6, 202556.5056.5056.5056.5056.50-
Feb 5, 202557.2057.2057.2057.2057.20-
Feb 4, 202555.2055.2055.2055.2055.20-
Feb 3, 202552.4452.4452.4452.4452.44-
Jan 31, 202557.6457.6457.6457.6457.64-
Jan 30, 202557.9457.9457.9457.9457.94-
Jan 29, 202557.1257.1257.1257.1257.12-
Jan 28, 202559.5459.5459.5459.5459.54-
Jan 27, 202559.9459.9459.9459.9459.94-
Jan 24, 202560.8060.8060.8060.8060.80-
Jan 23, 202560.1060.1060.1060.1060.10-
Jan 22, 202559.6059.6059.6059.6059.60-
Jan 21, 202562.7462.7462.7462.7462.74-
Jan 20, 202559.6459.6459.6459.6459.64-
Jan 17, 202560.6460.6460.6460.6460.64-
Jan 16, 202562.6062.6062.6062.6062.60-
Jan 15, 202561.3461.3461.3461.3461.34-
Jan 14, 202560.4260.4260.4260.4260.42-
Jan 13, 202563.5263.5263.5263.5263.52-
Jan 10, 202562.3462.3462.3462.3462.34-
Jan 9, 202564.0864.0864.0864.0864.08-
Jan 8, 202567.3267.3667.3267.3667.36-
Jan 7, 202566.6066.6066.6066.6066.60-
Jan 6, 202567.0467.0467.0467.0467.04-
Jan 3, 202565.0665.0665.0665.0665.06-
Jan 2, 202565.2465.2465.2465.2465.24-
Dec 30, 202464.9664.9664.9464.9464.94-
Dec 27, 202463.9663.9663.9663.9663.96-
Dec 23, 202464.0664.0664.0664.0664.06-
Dec 20, 202462.6862.6862.6862.6862.68-
Dec 19, 202462.4662.4662.4662.4662.46-
Dec 18, 202464.8264.8264.8264.8264.82-
Dec 17, 202468.5668.5668.5668.5668.56-
Dec 16, 202468.5868.5868.5868.5868.58-
Dec 13, 202469.8669.8669.8669.8669.86-
Dec 12, 202467.8467.8467.8467.8467.84-
Dec 11, 202469.6869.6869.6869.6869.68-
Dec 10, 202469.8069.8069.8069.8069.80-
Dec 9, 202471.2471.2471.2471.2471.24-
Dec 6, 202469.7469.7469.7469.7469.74-
Dec 5, 202467.4667.4667.4667.4667.46-
Dec 4, 202467.8067.8067.8067.8067.80-
Dec 3, 202465.6065.6065.6065.6065.60-
Dec 2, 202465.1465.1465.1465.1465.14-
Nov 29, 202463.5263.5263.5263.5263.52-
Nov 28, 202461.9461.9461.9461.9461.94-
Nov 27, 202465.0465.0465.0465.0465.04-
Nov 26, 202471.5871.5871.5871.5871.58-
Nov 25, 202470.4870.4870.4870.4870.48-
Nov 22, 202468.4868.4868.4868.4868.48-
Nov 21, 202464.6864.6864.6864.6864.68-
Nov 20, 202463.3263.3263.3263.3263.32-
Nov 19, 202461.9061.9061.9061.9061.90-
Nov 18, 202460.6060.6060.6060.6060.60-
Nov 15, 202460.6660.6660.6660.6660.66-
Nov 14, 202463.1263.1263.1263.1263.12-
Nov 13, 202465.5265.5265.5265.5265.52-
Nov 12, 202466.5466.5466.5466.5466.54-
Nov 11, 202465.4465.4465.4465.4465.44-
Nov 8, 202465.7465.7465.7465.7465.74-
Nov 7, 202470.7070.7070.7070.7070.70-
Nov 6, 202467.9467.9467.9467.9467.94-
Nov 5, 202466.6066.6066.6066.6066.60-
Nov 4, 202467.6067.6067.6067.6067.60-
Nov 1, 202467.3267.3267.3267.3267.32-
Oct 31, 202468.8268.8268.8268.8268.82-
Oct 30, 202468.9068.9068.9068.9068.90-
Oct 29, 202468.7868.7868.7868.7868.78-
Oct 28, 202469.9669.9669.9669.9669.96-
Oct 25, 202470.6070.6070.6070.6070.60-
Oct 24, 202471.3671.3671.3671.3671.36-
Oct 23, 202471.2471.2471.2471.2471.24-
Oct 22, 202472.1672.1672.1672.1672.16-
Oct 21, 202469.8469.8469.8469.8469.84-
Oct 18, 202473.3473.3473.3473.3473.34-
Oct 17, 202473.3473.3473.3473.3473.34-
Oct 16, 202473.9474.7073.9474.7074.70130
Oct 15, 202473.8275.0073.8275.0075.00400
Oct 14, 202473.3474.1873.3474.1874.1810
Oct 11, 202473.0273.0273.0273.0273.02-
Oct 10, 202471.8271.8271.8271.8271.82-
Oct 9, 202471.5671.5671.5671.5671.56-
Oct 8, 202470.1070.1069.2069.2069.20176
Oct 7, 202469.6269.6269.6269.6269.62-
Oct 4, 202466.8866.8866.8866.8866.88-
Oct 3, 202467.8067.8066.7266.7266.72-
Oct 2, 202468.2068.2068.2068.2068.20-
Oct 1, 202467.9067.9067.9067.9067.90-
Sep 30, 202466.2066.2066.2066.2066.20-
Sep 27, 202466.0066.0066.0066.0066.00-
Sep 26, 202464.4864.4864.4864.4864.48-
Sep 25, 202464.3464.3464.3464.3464.34-
Sep 24, 202464.6864.6864.6864.6864.68-
Sep 23, 202463.7063.7063.7063.7063.70-
Sep 20, 202464.5264.5264.5264.5264.52-
Sep 19, 202463.4663.4663.4663.4663.46-
Sep 18, 202462.7862.7862.7862.7862.78-
Sep 17, 202459.8859.8859.8859.8859.88-
Sep 16, 202459.1059.1059.1059.1059.10-
Sep 13, 202458.7258.7258.7258.7258.72-
Sep 12, 202457.1257.1257.1257.1257.12-
Sep 11, 202455.7655.7655.7655.7655.76-
Sep 10, 202455.7055.7055.7055.7055.70-
Sep 9, 202455.4655.4655.4655.4655.46-
Sep 6, 202458.3658.3658.3658.3658.36-
Sep 5, 202458.4658.4658.4658.4658.46-
Sep 4, 202457.2857.2857.2857.2857.28-
Sep 3, 202461.2261.2261.2261.2261.22-
Sep 2, 202461.6861.6861.6861.6861.68-
Aug 30, 202462.0662.0662.0662.0662.06-
Aug 29, 202461.4861.4861.4861.4861.48-
Aug 28, 202460.9060.9060.9060.9060.90-
Aug 27, 202459.7459.7459.7459.7459.74-
Aug 26, 202459.8059.8059.8059.8059.80-
Aug 23, 202458.4858.4858.4858.4858.48-
Aug 22, 202458.3058.3058.3058.3058.30-
Aug 21, 202458.0458.0458.0458.0458.04-
Aug 20, 202459.1259.1259.1259.1259.12-
Aug 19, 202458.8658.8658.8658.8658.86-
Aug 16, 202458.6658.6658.6658.6658.66-
Aug 15, 202456.0456.0456.0456.0456.04-
Aug 14, 202456.2456.2456.2456.2456.24-
Aug 13, 202456.1256.1256.1256.1256.12-
Aug 12, 202456.2256.2256.2256.2256.22-
Aug 9, 202454.7254.7254.7254.7254.72-
Aug 8, 202454.2054.2054.2054.2054.20-
Aug 7, 202455.6255.6255.6255.6255.62-
Aug 6, 202450.7650.7650.7650.7650.76-
Aug 5, 202453.7653.7653.7653.7653.76-
Aug 2, 202458.9858.9858.9858.9858.98-
Aug 1, 202461.9661.9661.9661.9661.96-
Jul 31, 202461.4061.4061.4061.4061.40-
Jul 30, 202460.7060.7060.7060.7060.70-
Jul 29, 202461.2461.2461.2461.2461.24-
Jul 26, 202459.8059.8059.8059.8059.80-
Jul 25, 202462.9662.9662.9662.9662.96-
Jul 24, 202465.5465.5465.5465.5465.54-
Jul 23, 202465.1265.1265.1265.1265.12-
Jul 22, 202463.7063.7063.7063.7063.70-
Jul 19, 202463.3263.3263.3263.3263.32-
Jul 18, 202463.9063.9063.9063.9063.90-
Jul 17, 202465.1465.1465.1465.1465.14-
Jul 16, 202463.5863.5863.5863.5863.58-
Jul 15, 202464.5464.5464.5464.5464.54-
Jul 12, 202463.6863.6863.6863.6863.68-
Jul 11, 202461.8061.8061.8061.8061.80-
Jul 10, 202458.2658.2658.2658.2658.26-
Jul 9, 202458.4258.4258.4258.4258.42-
Jul 8, 202455.9455.9455.9455.9455.94-
Jul 5, 202458.7258.7258.7258.7258.72-
Jul 4, 202458.9858.9858.9858.9858.98-
Jul 3, 202459.6659.6659.6659.6659.66-
Jul 2, 202459.1259.1259.1259.1259.12-
Jul 1, 202459.2859.2859.2859.2859.28-
Jun 28, 202459.0059.0059.0059.0059.00-
Jun 27, 202459.2459.2459.2459.2459.24-
Jun 26, 202459.6059.6059.6059.6059.60-
Jun 25, 202459.4059.4059.4059.4059.40-
Jun 24, 202460.7860.7860.7860.7860.78-
Jun 21, 202458.3658.3658.3658.3658.36-
Jun 20, 202458.6258.6258.6258.6258.62-
Jun 19, 202458.9658.9658.9658.9658.96-
Jun 18, 202458.1658.1658.1658.1658.16-
Jun 17, 202456.9656.9656.9656.9656.96-
Jun 14, 202458.2458.2458.2458.2458.24-
Jun 13, 202459.5459.5459.5459.5459.54-
Jun 12, 202458.8458.8458.8458.8458.84-
Jun 11, 202459.7059.7059.7059.7059.70-
Jun 10, 202459.8059.8059.8059.8059.80-
Jun 7, 202459.6059.6059.6059.6059.60-
Jun 6, 202460.4460.4460.4460.4460.44-
Jun 5, 202460.1060.1060.1060.1060.10-
Jun 4, 202461.4061.4061.4061.4061.40-
Jun 3, 202461.7461.7461.7461.7461.74-
May 31, 202460.5460.5460.5460.5460.54-
May 30, 202459.0259.0259.0259.0259.02-
May 29, 202460.8460.8460.8460.8460.84-
May 28, 202461.0461.0461.0461.0461.04-
May 27, 202459.4659.4659.4659.4659.46-
May 24, 202456.8456.8456.8456.8456.84-
May 23, 202460.9660.9659.0259.0259.0220
May 22, 202452.9252.9252.9252.9252.92-
May 21, 202453.2453.2453.2453.2453.24-
May 20, 202453.3253.3253.1853.1853.18-
May 17, 202452.2652.2652.2652.2652.26-
May 16, 202451.2051.2051.2051.2051.20-
May 15, 202448.7748.7748.7748.7748.77-
May 14, 202448.4748.4748.4748.4748.47-
May 13, 202448.3748.3748.3748.3748.37-
May 10, 202448.1148.6948.1148.6948.6915
May 9, 202448.6448.6448.2048.2048.20-
May 8, 202449.5349.5349.5349.5349.53-
May 7, 202450.0850.0850.0850.0850.08-
May 6, 202448.0648.0648.0648.0648.06-
May 3, 202447.3147.3147.3147.3147.31-
May 2, 202445.4245.4245.4245.4245.42-
Apr 30, 202442.8242.8242.8242.8242.82-
Apr 29, 202443.2343.2343.2343.2343.23-
Apr 26, 202441.9641.9641.9641.9641.96-
Apr 25, 202438.6438.6438.6438.6438.64-
Apr 24, 202439.9439.9439.9439.9439.94-
Apr 23, 202438.9738.9738.9738.9738.97-
Apr 22, 202438.7738.7738.7738.7738.77-
Apr 19, 202438.4738.4738.4738.4738.47-
Apr 18, 202438.8338.8338.8338.8338.83-
Apr 17, 202438.9938.9938.9938.9938.99-
Apr 16, 202438.6538.6538.6538.6538.65-
Apr 15, 202439.7539.7539.7539.7539.75-
Apr 12, 202440.5240.5240.5240.5240.52-
Apr 11, 202440.3040.3040.3040.3040.30-
Apr 10, 202441.4741.4741.4741.4741.47-
Apr 9, 202440.1840.1840.1840.1840.18-
Apr 8, 202440.0740.0740.0740.0740.07-
Apr 5, 202439.0539.0539.0539.0539.05-
Apr 4, 202437.9238.3437.9238.3438.34300
Apr 3, 202437.8237.8237.8237.8237.82-
Apr 2, 202439.2039.2039.2039.2039.20-
Mar 28, 202439.6739.7939.6739.7939.7910
Mar 27, 202439.4439.4439.4439.4439.44-
Mar 26, 202439.8039.8039.8039.8039.80-
Mar 25, 202440.3740.3739.7839.7839.784
Mar 22, 202439.9839.9839.9839.9839.98-
Mar 21, 202440.4540.4540.4540.4540.45-
Mar 20, 202439.2539.2539.2539.2539.25-
Mar 19, 202438.3138.3138.3138.3138.31-
Mar 18, 202436.9636.9636.9636.9636.96-
Mar 15, 202436.8536.8536.8536.8536.85-
Mar 14, 202436.2036.2036.2036.2036.20-
Mar 13, 202435.6235.6235.6235.6235.62-
Mar 12, 202435.4735.4735.4735.4735.47-
Mar 11, 202435.4035.4035.4035.4035.40-
Mar 8, 202435.4135.4135.4135.4135.41-
Mar 7, 202435.8035.8035.8035.8035.80-
Mar 6, 202434.0834.0834.0834.0834.08-
Mar 5, 202433.6633.6633.6633.6633.66-
Mar 4, 202433.6233.6233.6233.6233.62-
Mar 1, 202433.3033.3033.3033.3033.30-
Feb 29, 202432.0132.0132.0132.0132.01-
Feb 28, 202432.3232.3232.3232.3232.32-
Feb 27, 202432.5732.5732.5732.5732.57-
Feb 26, 202433.4933.4933.4933.4933.49-
Feb 23, 202434.2834.2834.2834.2834.28-
Feb 22, 202434.6434.6434.6434.6434.64-
Feb 21, 202435.5135.5135.5135.5135.51-

Related Tickers

688685.SS Jiangsu Maixinlin Aviation Science and Technology Corp.
62.74
+1.52%
 
002625.SZ Kuang-Chi Technologies Co., Ltd.
43.20
+5.37%
 
T7D.SG TransDigm Group Inc
1,247.00
-2.62%
 
1FC.F FACC AG
7.13
+0.28%
 
SAFp.XC
 
BA.SN The Boeing Company
178.08
+27.15%
 
ASTOR.ST Scandinavian Astor Group AB
11.08
-12.34%
 
12J0.F Latécoère S.A.
0.0026
-10.34%
 
TCS.SG Axon Enterprise Inc
494.40
-1.87%
 
CWT.SG Curtiss-Wright Corp
298.00
-3.87%