Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Bombardier Inc (TSX: BBD-A )

71.17 +1.26 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 7.000 7.100 7.000 7.050 29,271 -0.04(-0.56%)
Apr 28, 2011 7.100 7.110 7.080 7.090 19,046 +0.00(+0.00%)
Apr 27, 2011 7.010 7.090 6.970 7.090 56,460 +0.02(+0.28%)
Apr 26, 2011 6.950 7.130 6.920 7.070 51,848 +0.12(+1.73%)
Apr 25, 2011 6.820 6.980 6.850 6.950 19,973 +0.14(+2.06%)
Apr 21, 2011 6.730 6.830 6.730 6.810 54,172 +0.08(+1.19%)
Apr 20, 2011 6.800 6.800 6.690 6.730 56,194 +0.02(+0.30%)
Apr 19, 2011 6.790 6.800 6.710 6.710 30,087 -0.12(-1.76%)
Apr 18, 2011 6.850 6.870 6.710 6.830 86,715 -0.09(-1.30%)
Apr 15, 2011 6.850 6.960 6.850 6.920 20,939 +0.03(+0.44%)
Apr 14, 2011 6.840 6.890 6.830 6.890 33,875 -0.01(-0.14%)
Apr 13, 2011 6.870 6.960 6.830 6.900 43,952 +0.10(+1.47%)
Apr 12, 2011 6.890 6.900 6.770 6.800 63,914 -0.17(-2.44%)
Apr 11, 2011 7.100 7.100 6.950 6.970 40,014 -0.09(-1.27%)
Apr 08, 2011 7.000 7.140 7.000 7.060 61,829 +0.04(+0.57%)
Apr 07, 2011 7.050 7.170 7.010 7.020 73,979 -0.11(-1.54%)
Apr 06, 2011 7.080 7.230 7.080 7.130 54,789 +0.06(+0.85%)
Apr 05, 2011 7.130 7.130 7.050 7.070 80,703 -0.05(-0.70%)
Apr 04, 2011 7.120 7.140 7.050 7.120 48,677 +0.03(+0.42%)
Apr 01, 2011 6.990 7.240 6.990 7.090 212,230 -0.03(-0.42%)
Mar 31, 2011 6.510 7.290 6.510 7.120 552,061 +0.82(+13.02%)
Mar 30, 2011 6.320 6.400 6.280 6.300 51,143 +0.01(+0.16%)
Mar 29, 2011 6.310 6.330 6.250 6.290 29,924 -0.04(-0.63%)
Mar 28, 2011 6.340 6.420 6.330 6.330 79,925 -0.11(-1.71%)
Mar 25, 2011 6.550 6.550 6.430 6.440 53,466 -0.11(-1.68%)
Mar 24, 2011 6.400 6.570 6.400 6.550 110,411 +0.12(+1.87%)
Mar 23, 2011 6.430 6.430 6.330 6.430 37,825 +0.01(+0.16%)
Mar 22, 2011 6.430 6.440 6.390 6.420 75,008 +0.00(+0.00%)
Mar 21, 2011 6.380 6.440 6.390 6.420 87,007 +0.02(+0.31%)
Mar 18, 2011 6.310 6.400 6.310 6.400 60,235 +0.13(+2.07%)
Mar 17, 2011 6.100 6.310 6.040 6.270 45,661 +0.24(+3.98%)
Mar 16, 2011 6.010 6.090 5.940 6.030 128,443 +0.03(+0.50%)
Mar 15, 2011 5.980 6.110 5.770 6.000 103,371 -0.13(-2.12%)
Mar 14, 2011 6.020 6.170 5.980 6.130 106,283 +0.05(+0.82%)
Mar 11, 2011 6.120 6.160 6.040 6.080 72,614 -0.13(-2.09%)
Mar 10, 2011 6.190 6.240 6.080 6.210 96,879 +0.01(+0.16%)
Mar 09, 2011 6.250 6.280 6.150 6.200 46,392 -0.03(-0.48%)
Mar 08, 2011 6.300 6.400 6.230 6.230 43,469 -0.05(-0.80%)
Mar 07, 2011 6.500 6.500 6.180 6.280 98,574 -0.21(-3.24%)
Mar 04, 2011 6.630 6.630 6.450 6.490 70,624 -0.17(-2.55%)
Mar 03, 2011 6.700 6.740 6.540 6.660 106,887 +0.06(+0.91%)
Mar 02, 2011 6.590 6.700 6.550 6.600 264,889 +0.45(+7.32%)
Mar 01, 2011 6.150 6.280 6.100 6.150 78,558 -0.09(-1.44%)
Feb 28, 2011 6.150 6.320 6.150 6.240 50,949 +0.12(+1.96%)
Feb 25, 2011 6.150 6.170 6.100 6.120 72,775 +0.02(+0.33%)
Feb 24, 2011 6.050 6.140 6.010 6.100 64,416 +0.01(+0.16%)
Feb 23, 2011 6.210 6.280 6.070 6.090 72,286 -0.14(-2.25%)
Feb 22, 2011 6.420 6.600 6.200 6.230 68,540 -0.32(-4.89%)
Feb 18, 2011 6.420 6.730 6.420 6.550 165,639 +0.06(+0.92%)
Feb 17, 2011 6.220 6.500 6.220 6.490 123,586 +0.21(+3.34%)
Feb 16, 2011 6.080 6.290 6.080 6.280 120,711 +0.16(+2.61%)
Feb 15, 2011 6.070 6.130 6.070 6.120 75,139 +0.03(+0.49%)
Feb 14, 2011 6.120 6.150 6.050 6.090 58,234 -0.04(-0.65%)
Feb 11, 2011 6.150 6.200 6.120 6.130 30,801 -0.05(-0.81%)
Feb 10, 2011 6.170 6.240 6.110 6.180 29,451 -0.06(-0.96%)
Feb 09, 2011 6.230 6.270 6.110 6.240 85,396 -0.05(-0.79%)
Feb 08, 2011 6.210 6.340 6.140 6.290 120,259 +0.05(+0.80%)
Feb 07, 2011 6.200 6.330 6.160 6.240 174,838 +0.02(+0.32%)
Feb 04, 2011 6.200 6.260 6.100 6.220 126,290 -0.16(-2.51%)
Feb 03, 2011 5.960 6.410 5.960 6.380 238,798 +0.41(+6.87%)
Feb 02, 2011 5.910 5.980 5.850 5.970 108,158 +0.04(+0.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.