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

Bombardier Inc (TSX: BBD-A )

71.75 +0.41 (+0.57%)
Streaming Delayed Price Updated: 3:51 PM EDT, May 10, 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 (%)
Oct 30, 2009 4.460 4.460 4.320 4.400 93,226 +0.03(+0.69%)
Oct 29, 2009 4.280 4.460 4.280 4.370 72,218 +0.13(+3.07%)
Oct 28, 2009 4.400 4.440 4.170 4.240 152,147 -0.25(-5.57%)
Oct 27, 2009 4.600 4.610 4.480 4.490 64,626 -0.12(-2.60%)
Oct 26, 2009 4.670 4.720 4.610 4.610 28,841 -0.08(-1.71%)
Oct 23, 2009 4.770 4.700 4.660 4.690 37,509 -0.03(-0.64%)
Oct 22, 2009 4.790 4.790 4.690 4.720 65,610 -0.06(-1.26%)
Oct 21, 2009 4.850 4.850 4.760 4.780 129,653 -0.07(-1.44%)
Oct 20, 2009 5.000 4.870 4.840 4.850 136,654 -0.15(-3.00%)
Oct 19, 2009 5.040 5.080 4.980 5.000 155,024 -0.04(-0.79%)
Oct 16, 2009 4.930 5.040 4.930 5.040 46,603 +0.06(+1.20%)
Oct 15, 2009 4.950 5.000 4.930 4.980 37,382 +0.02(+0.40%)
Oct 14, 2009 5.000 5.020 4.950 4.960 41,564 -0.03(-0.60%)
Oct 13, 2009 5.110 5.190 4.980 4.990 92,456 -0.18(-3.48%)
Oct 09, 2009 5.020 5.310 5.000 5.170 131,168 +0.08(+1.57%)
Oct 08, 2009 4.770 5.110 4.770 5.090 112,224 +0.24(+4.95%)
Oct 07, 2009 4.900 4.900 4.780 4.850 46,503 -0.04(-0.82%)
Oct 06, 2009 4.870 4.960 4.820 4.890 64,343 +0.06(+1.24%)
Oct 05, 2009 4.780 4.850 4.760 4.830 32,429 +0.05(+1.05%)
Oct 02, 2009 4.750 4.850 4.740 4.780 38,960 -0.14(-2.85%)
Oct 01, 2009 4.900 4.930 4.810 4.920 59,529 -0.04(-0.81%)
Sep 30, 2009 4.980 5.050 4.900 4.960 100,733 +0.02(+0.40%)
Sep 29, 2009 4.910 4.980 4.880 4.940 66,424 +0.08(+1.65%)
Sep 28, 2009 4.670 5.000 4.670 4.860 174,133 +0.27(+5.88%)
Sep 25, 2009 4.590 4.690 4.590 4.590 44,737 -0.01(-0.22%)
Sep 24, 2009 4.660 4.660 4.500 4.600 37,948 -0.03(-0.65%)
Sep 23, 2009 4.630 4.660 4.590 4.630 17,558 +0.03(+0.65%)
Sep 22, 2009 4.740 4.740 4.600 4.600 31,430 -0.07(-1.50%)
Sep 21, 2009 4.610 4.700 4.570 4.670 72,104 -0.04(-0.85%)
Sep 18, 2009 4.800 4.800 4.660 4.710 56,420 -0.06(-1.26%)
Sep 17, 2009 4.870 4.870 4.720 4.770 75,829 -0.04(-0.83%)
Sep 16, 2009 4.950 4.960 4.800 4.810 34,177 -0.08(-1.64%)
Sep 15, 2009 4.950 5.020 4.880 4.890 110,607 -0.06(-1.21%)
Sep 14, 2009 4.720 5.000 4.710 4.950 59,704 +0.18(+3.77%)
Sep 11, 2009 4.910 4.950 4.690 4.770 94,469 -0.12(-2.45%)
Sep 10, 2009 4.680 4.910 4.680 4.890 143,872 +0.10(+2.09%)
Sep 09, 2009 4.640 4.850 4.610 4.790 115,533 +0.19(+4.13%)
Sep 08, 2009 4.480 4.800 4.480 4.600 116,901 +0.15(+3.37%)
Sep 04, 2009 4.320 4.480 4.320 4.450 78,826 +0.10(+2.30%)
Sep 03, 2009 4.120 4.440 4.120 4.350 213,004 +0.23(+5.58%)
Sep 02, 2009 3.930 4.200 3.930 4.120 191,508 +0.29(+7.57%)
Sep 01, 2009 3.950 3.990 3.770 3.830 97,832 -0.14(-3.53%)
Aug 31, 2009 4.020 4.030 3.910 3.970 77,862 -0.09(-2.22%)
Aug 28, 2009 4.040 4.060 4.000 4.060 65,800 +0.03(+0.74%)
Aug 27, 2009 4.020 4.040 3.970 4.030 80,257 +0.01(+0.25%)
Aug 26, 2009 4.160 4.160 4.000 4.020 67,735 -0.09(-2.19%)
Aug 25, 2009 4.040 4.130 4.040 4.110 69,632 +0.15(+3.79%)
Aug 24, 2009 3.920 4.010 3.920 3.960 48,330 +0.04(+1.02%)
Aug 21, 2009 3.980 3.990 3.900 3.920 45,100 -0.07(-1.75%)
Aug 20, 2009 4.140 4.140 3.910 3.990 84,213 -0.15(-3.62%)
Aug 19, 2009 4.050 4.160 4.050 4.140 36,753 -0.01(-0.24%)
Aug 18, 2009 4.070 4.160 4.070 4.150 41,952 +0.07(+1.72%)
Aug 17, 2009 4.020 4.200 4.020 4.080 53,183 -0.23(-5.34%)
Aug 14, 2009 4.400 4.400 4.250 4.310 27,053 -0.03(-0.69%)
Aug 13, 2009 4.080 4.400 4.080 4.340 60,227 +0.32(+7.96%)
Aug 12, 2009 4.010 4.160 3.940 4.020 23,395 -0.09(-2.19%)
Aug 11, 2009 4.270 4.290 3.980 4.110 64,358 -0.23(-5.30%)
Aug 10, 2009 4.170 4.350 4.170 4.340 98,280 +0.14(+3.33%)
Aug 07, 2009 4.150 4.200 4.140 4.200 54,451 +0.04(+0.96%)
Aug 06, 2009 4.210 4.350 4.000 4.160 115,238 -0.08(-1.89%)
Aug 05, 2009 3.900 4.240 3.900 4.240 148,228 +0.34(+8.72%)
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.