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

Bombardier Inc (TSX: BBD-A )

69.91 +2.65 (+3.94%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 2, 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 31, 2011 4.640 4.640 4.200 4.200 116,815 -0.30(-6.67%)
Oct 28, 2011 4.200 4.500 4.180 4.500 85,815 +0.32(+7.66%)
Oct 27, 2011 4.220 4.300 4.160 4.180 63,110 +0.03(+0.72%)
Oct 26, 2011 4.180 4.180 4.130 4.150 14,868 +0.03(+0.73%)
Oct 25, 2011 4.150 4.210 4.100 4.120 23,922 -0.05(-1.20%)
Oct 24, 2011 4.200 4.200 4.130 4.170 12,762 +0.07(+1.71%)
Oct 21, 2011 4.150 4.150 4.050 4.100 14,980 +0.06(+1.49%)
Oct 20, 2011 3.950 4.110 3.950 4.040 20,304 +0.09(+2.28%)
Oct 19, 2011 4.000 4.010 3.950 3.950 37,376 -0.09(-2.23%)
Oct 18, 2011 4.080 4.090 4.000 4.040 19,487 -0.02(-0.49%)
Oct 17, 2011 4.190 4.190 4.040 4.060 12,779 -0.10(-2.40%)
Oct 14, 2011 4.150 4.160 4.090 4.160 30,723 +0.06(+1.46%)
Oct 13, 2011 4.120 4.120 3.950 4.100 67,881 +0.00(+0.00%)
Oct 12, 2011 4.130 4.150 4.070 4.100 17,484 +0.02(+0.49%)
Oct 11, 2011 4.150 4.150 4.070 4.080 10,698 +0.01(+0.25%)
Oct 07, 2011 4.140 4.140 4.000 4.070 19,493 -0.02(-0.49%)
Oct 06, 2011 4.100 4.140 3.970 4.090 51,301 +0.12(+3.02%)
Oct 05, 2011 3.700 3.970 3.700 3.970 55,849 +0.29(+7.88%)
Oct 04, 2011 3.740 3.740 3.500 3.680 50,450 -0.02(-0.54%)
Oct 03, 2011 3.700 3.790 3.610 3.700 93,670 +0.00(+0.00%)
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%)
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.