Bombardier Inc CL B

FBBDB 
(FSE) 
 

History: Bombardier Inc CL B

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
20/08/2019
1.14
1.16
1.14
1.15
6,160
1.15
0
19/08/2019
1.17
1.17
1.15
1.16
25,700
1.16
0
16/08/2019
1.10
1.11
1.05
1.06
53,949
1.07
0
15/08/2019
1.14
1.14
1.12
1.12
7,500
1.13
0
14/08/2019
1.17
1.20
1.17
1.18
12,391
1.19
0
13/08/2019
1.16
1.20
1.13
1.20
26,100
1.15
0
12/08/2019
1.25
1.25
1.19
1.19
15,652
1.22
0
09/08/2019
1.24
1.24
1.24
1.24
0
0.00
0
08/08/2019
1.22
1.25
1.22
1.25
500
1.25
0
07/08/2019
1.25
1.27
1.22
1.23
19,600
1.24
0
06/08/2019
1.29
1.32
1.24
1.25
42,697
1.28
0
05/08/2019
1.31
1.31
1.26
1.26
42,093
1.28
0
02/08/2019
1.28
1.31
1.28
1.28
52,135
1.29
0
01/08/2019
1.56
1.58
1.25
1.30
65,438
1.40
0
31/07/2019
1.55
1.57
1.55
1.57
9,020
1.56
0
30/07/2019
1.56
1.56
1.54
1.54
8,700
1.56
0
29/07/2019
1.49
1.51
1.49
1.49
1,768
1.49
0
26/07/2019
1.49
1.52
1.49
1.51
4,050
1.51
0
25/07/2019
1.47
1.50
1.47
1.48
13,412
1.48
0
24/07/2019
1.45
1.46
1.45
1.46
1,800
1.46
0
23/07/2019
1.42
1.44
1.42
1.44
650
1.43
0
22/07/2019
1.44
1.45
1.42
1.42
21,550
1.44
0
19/07/2019
1.42
1.42
1.42
1.42
210
1.42
0
18/07/2019
1.48
1.48
1.48
1.48
0
0.00
0
17/07/2019
1.52
1.52
1.52
1.52
350
1.52
0
16/07/2019
1.48
1.51
1.48
1.51
5,446
1.50
0
15/07/2019
1.48
1.51
1.48
1.48
10,840
1.49
0
12/07/2019
1.48
1.50
1.48
1.48
10,000
1.49
0
11/07/2019
1.49
1.49
1.49
1.49
3,450
1.49
0
10/07/2019
1.50
1.50
1.50
1.50
0
0.00
0
09/07/2019
1.50
1.50
1.48
1.48
5,500
1.49
0
08/07/2019
1.54
1.54
1.54
1.54
5,480
1.54
0
05/07/2019
1.53
1.53
1.49
1.49
29,650
1.51
0
04/07/2019
1.48
1.48
1.48
1.48
0
0.00
0
03/07/2019
1.44
1.45
1.44
1.45
1,000
1.45
0
02/07/2019
1.46
1.48
1.45
1.48
15,500
1.46
0
01/07/2019
1.45
1.45
1.45
1.45
0
0.00
0
28/06/2019
1.46
1.46
1.46
1.46
0
0.00
0
27/06/2019
1.49
1.49
1.49
1.49
0
0.00
0
26/06/2019
1.51
1.51
1.48
1.48
21,920
1.50
0
25/06/2019
1.46
1.48
1.44
1.48
31,135
1.45
0
24/06/2019
1.47
1.49
1.47
1.49
12,310
1.48
0
21/06/2019
1.50
1.52
1.49
1.52
1,100
1.51
0
20/06/2019
1.45
1.49
1.45
1.49
500
1.47
0
19/06/2019
1.50
1.50
1.49
1.49
2,650
1.49
0
18/06/2019
1.59
1.62
1.54
1.57
7,250
1.58
0
17/06/2019
1.44
1.52
1.44
1.50
22,727
1.49
0
14/06/2019
1.43
1.43
1.43
1.43
370
1.43
0
13/06/2019
1.43
1.48
1.43
1.48
13,236
1.46
0
12/06/2019
1.43
1.43
1.42
1.42
33,000
1.42
0
11/06/2019
1.42
1.46
1.42
1.43
24,450
1.45
0
07/06/2019
1.37
1.37
1.37
1.37
0
0.00
0
06/06/2019
1.41
1.43
1.40
1.40
7,455
1.40
0
05/06/2019
1.30
1.47
1.30
1.47
24,755
1.37
0
04/06/2019
1.31
1.34
1.31
1.34
3,850
1.34
0
03/06/2019
1.33
1.33
1.32
1.32
2,600
1.32
0
31/05/2019
1.35
1.35
1.32
1.32
13,390
1.34
0
30/05/2019
1.35
1.36
1.35
1.36
2,110
1.36
0
29/05/2019
1.36
1.36
1.36
1.36
500
1.36
0
28/05/2019
1.37
1.39
1.37
1.39
1,350
1.39
0
27/05/2019
1.35
1.39
1.35
1.36
15,699
1.37
0
24/05/2019
1.37
1.40
1.37
1.38
2,700
1.38
0
23/05/2019
1.38
1.38
1.34
1.34
500
1.34
0
22/05/2019
1.46
1.46
1.46
1.46
0
0.00
0

Copyright Berlingske Media 2019  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
21 August 2019 04:36:27
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20190819.1 - EUROWEB7 - 2019-08-21 05:36:27 - 2019-08-21 04:36:27 - 1000 - Website: OKAY