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 30, 2010 5.520 5.520 5.300 5.300 58,079 -0.16(-2.93%)
Apr 29, 2010 5.290 5.480 5.210 5.460 138,436 +0.25(+4.80%)
Apr 28, 2010 5.190 5.250 5.090 5.210 59,439 +0.08(+1.56%)
Apr 27, 2010 5.250 5.260 5.080 5.130 80,367 -0.14(-2.66%)
Apr 26, 2010 5.290 5.300 5.250 5.270 47,275 -0.02(-0.38%)
Apr 23, 2010 5.350 5.350 5.260 5.290 53,206 -0.04(-0.75%)
Apr 22, 2010 5.380 5.380 5.280 5.330 31,785 -0.07(-1.30%)
Apr 21, 2010 5.500 5.530 5.370 5.400 49,116 -0.11(-2.00%)
Apr 20, 2010 5.300 5.510 5.300 5.510 98,049 +0.25(+4.75%)
Apr 19, 2010 5.260 5.320 5.230 5.260 44,338 -0.05(-0.94%)
Apr 16, 2010 5.430 5.440 5.270 5.310 66,621 -0.12(-2.21%)
Apr 15, 2010 5.430 5.460 5.370 5.430 108,571 +0.03(+0.56%)
Apr 14, 2010 5.450 5.480 5.380 5.400 38,178 -0.02(-0.37%)
Apr 13, 2010 5.480 5.510 5.400 5.420 44,117 -0.11(-1.99%)
Apr 12, 2010 5.480 5.550 5.470 5.530 50,836 +0.05(+0.91%)
Apr 09, 2010 5.470 5.500 5.460 5.480 43,579 +0.00(+0.00%)
Apr 08, 2010 5.620 5.620 5.450 5.480 51,007 -0.11(-1.97%)
Apr 07, 2010 5.630 5.630 5.510 5.590 73,836 -0.06(-1.06%)
Apr 06, 2010 5.450 5.650 5.400 5.650 185,052 +0.09(+1.62%)
Apr 05, 2010 5.750 5.750 5.480 5.560 174,063 -0.14(-2.46%)
Apr 01, 2010 5.700 5.700 5.700 0 -0.49(-7.92%)
Mar 31, 2010 6.050 6.220 6.040 6.190 154,603 +0.09(+1.48%)
Mar 30, 2010 6.040 6.120 5.980 6.100 179,988 +0.11(+1.84%)
Mar 29, 2010 5.920 6.010 5.900 5.990 104,429 +0.12(+2.04%)
Mar 26, 2010 6.000 6.000 5.850 5.870 131,655 -0.07(-1.18%)
Mar 25, 2010 5.830 6.050 5.800 5.940 270,132 +0.15(+2.59%)
Mar 24, 2010 5.830 5.880 5.780 5.790 205,939 -0.08(-1.36%)
Mar 23, 2010 5.830 5.890 5.830 5.870 21,103 -0.02(-0.34%)
Mar 22, 2010 5.880 5.890 5.820 5.890 44,567 -0.02(-0.34%)
Mar 19, 2010 5.850 5.910 5.810 5.910 154,265 +0.12(+2.07%)
Mar 18, 2010 5.830 5.880 5.790 5.790 33,339 -0.06(-1.03%)
Mar 17, 2010 5.820 5.870 5.820 5.850 67,642 -0.01(-0.17%)
Mar 16, 2010 5.890 5.900 5.840 5.860 57,827 +0.00(+0.00%)
Mar 15, 2010 5.930 5.880 5.850 5.860 86,313 -0.04(-0.68%)
Mar 12, 2010 5.860 5.910 5.840 5.900 68,511 +0.03(+0.51%)
Mar 11, 2010 5.870 5.920 5.850 5.870 51,642 -0.03(-0.51%)
Mar 10, 2010 5.840 5.950 5.840 5.900 70,100 +0.01(+0.17%)
Mar 09, 2010 6.010 6.010 5.800 5.890 114,339 -0.22(-3.60%)
Mar 08, 2010 6.210 6.240 6.070 6.110 135,612 -0.04(-0.65%)
Mar 05, 2010 6.060 6.190 6.060 6.150 231,091 +0.13(+2.16%)
Mar 04, 2010 6.050 6.050 5.950 6.020 126,320 +0.02(+0.33%)
Mar 03, 2010 5.920 6.010 5.900 6.000 74,090 +0.10(+1.69%)
Mar 02, 2010 5.890 5.940 5.880 5.900 78,992 +0.05(+0.85%)
Mar 01, 2010 5.720 5.880 5.720 5.850 90,354 +0.16(+2.81%)
Feb 26, 2010 5.880 5.880 5.670 5.690 147,604 -0.18(-3.07%)
Feb 25, 2010 5.590 6.000 5.590 5.870 224,554 +0.40(+7.31%)
Feb 24, 2010 5.350 5.490 5.350 5.470 122,470 +0.16(+3.01%)
Feb 23, 2010 5.360 5.380 5.280 5.310 75,957 -0.11(-2.03%)
Feb 22, 2010 5.450 5.480 5.380 5.420 76,570 -0.04(-0.73%)
Feb 19, 2010 5.430 5.460 5.420 5.460 37,123 +0.02(+0.37%)
Feb 18, 2010 5.420 5.520 5.420 5.440 67,248 +0.03(+0.55%)
Feb 17, 2010 5.490 5.490 5.380 5.410 50,252 -0.01(-0.18%)
Feb 16, 2010 5.420 5.460 5.390 5.420 47,188 +0.01(+0.18%)
Feb 12, 2010 5.410 5.410 5.410 0 -0.15(-2.70%)
Feb 11, 2010 5.420 5.580 5.400 5.560 93,658 +0.16(+2.96%)
Feb 10, 2010 5.330 5.460 5.330 5.400 32,759 +0.04(+0.75%)
Feb 09, 2010 5.400 5.440 5.320 5.360 35,685 +0.03(+0.56%)
Feb 08, 2010 5.420 5.460 5.300 5.330 116,170 -0.12(-2.20%)
Feb 05, 2010 5.220 5.490 5.220 5.450 201,149 +0.17(+3.22%)
Feb 04, 2010 5.440 5.440 5.250 5.280 74,047 -0.21(-3.83%)
Feb 03, 2010 5.480 5.630 5.380 5.490 306,031 +0.00(+0.00%)
Feb 02, 2010 5.200 5.490 5.200 5.490 109,546 +0.30(+5.78%)
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.