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

Bombardier Inc (TSX: BBD-A )

72.29 +0.45 (+0.63%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 14, 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, 2007 5.310 5.650 5.310 5.650 70,663 +0.37(+7.01%)
Oct 30, 2007 5.250 5.370 5.180 5.280 208,156 -0.09(-1.68%)
Oct 29, 2007 5.060 5.400 5.060 5.370 182,438 -0.22(-3.94%)
Oct 26, 2007 5.600 5.600 5.550 5.590 21,061 +0.06(+1.08%)
Oct 25, 2007 5.600 5.660 5.530 5.530 25,871 +0.01(+0.18%)
Oct 24, 2007 5.500 5.520 5.320 5.520 44,581 +0.01(+0.18%)
Oct 23, 2007 5.700 5.700 5.510 5.510 27,431 -0.03(-0.54%)
Oct 19, 2007 5.760 5.760 5.530 5.540 65,591 -0.27(-4.65%)
Oct 18, 2007 5.880 5.940 5.790 5.810 19,476 -0.13(-2.19%)
Oct 17, 2007 5.900 5.940 5.750 5.940 64,958 +0.02(+0.34%)
Oct 16, 2007 5.860 5.940 5.860 5.920 11,170 +0.07(+1.20%)
Oct 15, 2007 5.910 5.940 5.850 5.850 48,590 -0.01(-0.17%)
Oct 12, 2007 6.000 6.000 5.850 5.860 24,804 -0.11(-1.84%)
Oct 11, 2007 5.970 6.040 5.940 5.970 23,480 -0.04(-0.67%)
Oct 10, 2007 6.000 6.050 5.990 6.010 27,831 -0.02(-0.33%)
Oct 09, 2007 6.170 6.170 5.970 6.030 165,864 +0.01(+0.17%)
Oct 08, 2007 6.190 6.190 5.980 6.020 90,755 +0.00(+0.00%)
Oct 05, 2007 6.190 6.190 5.980 6.020 90,755 -0.09(-1.47%)
Oct 04, 2007 6.140 6.140 6.080 6.110 34,744 +0.06(+0.99%)
Oct 03, 2007 6.150 6.170 6.050 6.050 25,942 -0.20(-3.20%)
Oct 02, 2007 6.150 6.250 6.090 6.250 16,818 +0.15(+2.46%)
Oct 01, 2007 5.910 6.150 5.910 6.100 55,978 +0.14(+2.35%)
Sep 28, 2007 5.950 6.000 5.920 5.960 24,447 -0.03(-0.50%)
Sep 27, 2007 5.950 6.090 5.950 5.990 48,454 -0.03(-0.50%)
Sep 26, 2007 6.020 6.040 5.930 6.020 35,869 +0.13(+2.21%)
Sep 25, 2007 5.850 5.950 5.850 5.890 31,563 -0.03(-0.51%)
Sep 24, 2007 5.890 5.940 5.870 5.920 60,308 +0.08(+1.37%)
Sep 21, 2007 5.850 5.980 5.760 5.840 107,791 +0.05(+0.86%)
Sep 20, 2007 6.050 6.050 5.760 5.790 59,028 -0.28(-4.61%)
Sep 19, 2007 6.190 6.240 6.070 6.070 69,812 -0.13(-2.10%)
Sep 18, 2007 6.270 6.270 6.110 6.200 30,784 -0.07(-1.12%)
Sep 17, 2007 6.270 6.300 6.180 6.270 37,484 -0.03(-0.48%)
Sep 14, 2007 6.390 6.390 6.260 6.300 30,174 -0.08(-1.25%)
Sep 13, 2007 6.250 6.400 6.250 6.380 62,223 +0.09(+1.43%)
Sep 12, 2007 6.110 6.350 6.110 6.290 94,834 -0.13(-2.02%)
Sep 11, 2007 6.410 6.460 6.400 6.420 72,884 +0.08(+1.26%)
Sep 10, 2007 6.180 6.400 6.180 6.340 28,557 +0.12(+1.93%)
Sep 07, 2007 6.170 6.220 6.110 6.220 53,969 -0.12(-1.89%)
Sep 06, 2007 6.420 6.440 6.290 6.340 55,958 -0.15(-2.31%)
Sep 05, 2007 6.410 6.510 6.410 6.490 33,890 -0.05(-0.76%)
Sep 04, 2007 6.200 6.560 6.200 6.540 98,324 +0.28(+4.47%)
Aug 31, 2007 6.250 6.280 6.190 6.260 36,843 +0.12(+1.95%)
Aug 30, 2007 6.240 6.250 6.100 6.140 46,142 -0.11(-1.76%)
Aug 29, 2007 5.950 6.290 5.950 6.250 143,665 +0.41(+7.02%)
Aug 28, 2007 6.120 6.120 5.800 5.840 62,015 -0.25(-4.11%)
Aug 27, 2007 6.080 6.120 5.960 6.090 120,706 +0.04(+0.66%)
Aug 24, 2007 5.850 6.080 5.750 6.050 185,054 +0.28(+4.85%)
Aug 23, 2007 5.990 6.000 5.750 5.770 127,025 -0.04(-0.69%)
Aug 22, 2007 5.570 5.860 5.570 5.810 89,962 +0.34(+6.22%)
Aug 21, 2007 5.570 5.580 5.430 5.470 98,669 -0.04(-0.73%)
Aug 20, 2007 5.580 5.660 5.450 5.510 39,981 +0.08(+1.47%)
Aug 17, 2007 5.450 5.630 5.380 5.430 85,870 +0.05(+0.93%)
Aug 16, 2007 5.100 5.400 5.100 5.380 246,232 +0.01(+0.19%)
Aug 15, 2007 5.310 5.580 5.310 5.370 255,886 -0.20(-3.59%)
Aug 14, 2007 5.860 5.890 5.340 5.570 48,504 -0.32(-5.43%)
Aug 13, 2007 5.700 5.960 5.700 5.890 47,162 +0.04(+0.68%)
Aug 10, 2007 5.550 5.970 5.300 5.850 215,558 +0.10(+1.74%)
Aug 09, 2007 6.000 6.000 5.600 5.750 158,517 -0.31(-5.12%)
Aug 08, 2007 6.050 6.160 6.030 6.060 44,292 +0.02(+0.33%)
Aug 07, 2007 5.930 6.040 5.930 6.040 54,522 +0.00(+0.00%)
Aug 06, 2007 6.350 6.350 6.020 6.040 259,309 +0.00(+0.00%)
Aug 03, 2007 6.350 6.350 6.020 6.040 259,309 -0.32(-5.03%)
Aug 02, 2007 6.340 6.400 6.290 6.360 164,227 +0.17(+2.75%)
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.