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

Bombardier Inc (TSX: BBD-A )

79.26 +0.96 (+1.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Sep 30, 2011 3.860 3.860 3.700 3.700 110,514 -0.17(-4.39%)
Sep 29, 2011 3.970 4.070 3.750 3.870 65,142 -0.08(-2.03%)
Sep 28, 2011 4.330 4.330 3.910 3.950 50,835 -0.29(-6.84%)
Sep 27, 2011 4.290 4.300 4.200 4.240 20,542 +0.17(+4.18%)
Sep 26, 2011 4.110 4.110 4.000 4.070 14,745 +0.03(+0.74%)
Sep 23, 2011 4.010 4.130 3.920 4.040 73,496 +0.05(+1.25%)
Sep 22, 2011 3.990 4.120 3.810 3.990 69,664 -0.11(-2.68%)
Sep 21, 2011 4.290 4.290 4.100 4.100 102,215 -0.24(-5.53%)
Sep 20, 2011 4.290 4.350 4.260 4.340 31,982 +0.08(+1.88%)
Sep 19, 2011 4.480 4.480 4.210 4.260 36,044 -0.01(-0.23%)
Sep 16, 2011 4.490 4.490 4.250 4.270 39,338 -0.13(-2.95%)
Sep 15, 2011 4.270 4.530 4.270 4.400 82,813 +0.10(+2.33%)
Sep 14, 2011 4.430 4.430 4.090 4.300 48,799 -0.07(-1.60%)
Sep 13, 2011 4.420 4.420 4.280 4.370 35,079 +0.11(+2.58%)
Sep 12, 2011 4.350 4.370 4.220 4.260 94,642 -0.24(-5.33%)
Sep 09, 2011 4.790 4.790 4.450 4.500 45,001 -0.29(-6.05%)
Sep 08, 2011 4.870 4.870 4.710 4.790 16,235 -0.05(-1.03%)
Sep 07, 2011 4.550 4.880 4.550 4.840 26,675 +0.30(+6.61%)
Sep 06, 2011 4.500 4.770 4.330 4.540 143,878 -0.02(-0.44%)
Sep 02, 2011 4.650 4.650 4.510 4.560 20,665 -0.10(-2.15%)
Sep 01, 2011 4.870 4.870 4.660 4.660 126,381 -0.21(-4.31%)
Aug 31, 2011 5.340 5.340 4.750 4.870 136,032 -0.29(-5.62%)
Aug 30, 2011 5.040 5.220 4.950 5.160 35,693 +0.18(+3.61%)
Aug 29, 2011 4.950 4.990 4.820 4.980 68,914 +0.11(+2.26%)
Aug 26, 2011 4.860 4.930 4.820 4.870 8,443 -0.04(-0.81%)
Aug 25, 2011 4.960 4.990 4.850 4.910 61,276 -0.02(-0.41%)
Aug 24, 2011 4.930 4.960 4.850 4.930 81,307 +0.05(+1.02%)
Aug 23, 2011 4.720 4.910 4.700 4.880 46,569 +0.17(+3.61%)
Aug 22, 2011 4.840 4.840 4.670 4.710 32,491 +0.03(+0.64%)
Aug 19, 2011 4.840 4.910 4.680 4.680 177,830 -0.19(-3.90%)
Aug 18, 2011 5.050 5.050 4.800 4.870 148,364 -0.21(-4.13%)
Aug 17, 2011 5.180 5.180 5.050 5.080 78,298 +0.01(+0.20%)
Aug 16, 2011 5.220 5.220 5.040 5.070 76,020 -0.16(-3.06%)
Aug 15, 2011 5.440 5.440 5.210 5.230 65,983 +0.04(+0.77%)
Aug 12, 2011 5.430 5.450 5.190 5.190 85,631 -0.08(-1.52%)
Aug 11, 2011 5.070 5.320 5.050 5.270 95,212 +0.26(+5.19%)
Aug 10, 2011 5.350 5.350 5.000 5.010 107,450 -0.20(-3.84%)
Aug 09, 2011 4.950 5.210 4.950 5.210 118,413 +0.31(+6.33%)
Aug 08, 2011 5.000 5.270 4.550 4.900 143,868 -0.32(-6.13%)
Aug 05, 2011 5.440 5.480 5.160 5.220 137,006 -0.21(-3.87%)
Aug 04, 2011 5.600 5.600 5.430 5.430 109,950 -0.13(-2.34%)
Aug 03, 2011 5.480 5.560 5.310 5.560 70,052 +0.00(+0.00%)
Aug 02, 2011 5.790 5.810 5.490 5.560 158,012 -0.22(-3.81%)
Jul 29, 2011 5.660 5.800 5.560 5.780 61,868 +0.09(+1.58%)
Jul 28, 2011 5.760 5.850 5.650 5.690 90,168 -0.08(-1.39%)
Jul 27, 2011 6.000 6.000 5.770 5.770 97,160 -0.16(-2.70%)
Jul 26, 2011 6.080 6.080 5.930 5.930 96,478 -0.02(-0.34%)
Jul 25, 2011 5.980 6.000 5.770 5.950 161,597 -0.17(-2.78%)
Jul 22, 2011 6.220 6.130 6.060 6.120 62,650 -0.09(-1.45%)
Jul 21, 2011 6.370 6.420 6.210 6.210 84,800 -0.16(-2.51%)
Jul 20, 2011 6.400 6.450 6.280 6.370 60,417 -0.05(-0.78%)
Jul 19, 2011 6.150 6.420 6.150 6.420 63,264 +0.26(+4.22%)
Jul 18, 2011 6.400 6.400 6.110 6.160 80,991 -0.22(-3.45%)
Jul 15, 2011 6.500 6.500 6.310 6.380 74,098 -0.09(-1.39%)
Jul 14, 2011 6.480 6.610 6.460 6.470 71,949 -0.04(-0.61%)
Jul 13, 2011 6.470 6.610 6.470 6.510 296,078 +0.00(+0.00%)
Jul 12, 2011 6.500 6.540 6.450 6.510 44,455 -0.05(-0.76%)
Jul 11, 2011 6.660 6.750 6.560 6.560 79,709 -0.21(-3.10%)
Jul 08, 2011 6.680 6.770 6.680 6.770 38,326 +0.00(+0.00%)
Jul 07, 2011 6.750 6.870 6.680 6.770 30,397 +0.02(+0.30%)
Jul 06, 2011 6.750 6.810 6.730 6.750 25,768 -0.04(-0.59%)
Jul 05, 2011 6.780 6.920 6.780 6.790 57,009 -0.10(-1.45%)
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.