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

Bombardier Inc (TSX: BBD-A )

64.06 +2.34 (+3.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 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 (%)
Nov 28, 2014 4.340 4.400 4.340 4.350 27,950 -0.01(-0.23%)
Nov 27, 2014 4.340 4.400 4.340 4.360 22,709 -0.01(-0.23%)
Nov 26, 2014 4.400 4.400 4.360 4.370 41,644 -0.02(-0.46%)
Nov 25, 2014 4.270 4.390 4.260 4.390 86,861 +0.13(+3.05%)
Nov 24, 2014 4.190 4.350 4.190 4.260 64,035 +0.00(+0.00%)
Nov 21, 2014 4.260 4.290 4.230 4.260 106,868 -0.03(-0.70%)
Nov 20, 2014 4.190 4.310 4.170 4.290 102,614 +0.13(+3.12%)
Nov 19, 2014 4.030 4.190 4.030 4.160 61,370 +0.06(+1.46%)
Nov 18, 2014 4.100 4.120 4.090 4.100 21,343 +0.00(+0.00%)
Nov 17, 2014 4.080 4.100 4.050 4.100 64,626 +0.02(+0.49%)
Nov 14, 2014 4.080 4.100 4.070 4.080 32,153 +0.01(+0.25%)
Nov 13, 2014 4.080 4.130 4.040 4.070 43,957 -0.04(-0.97%)
Nov 12, 2014 4.060 4.110 4.060 4.110 59,040 +0.05(+1.23%)
Nov 11, 2014 4.040 4.070 4.020 4.060 17,534 +0.00(+0.00%)
Nov 10, 2014 4.020 4.110 3.980 4.060 120,441 +0.10(+2.53%)
Nov 07, 2014 3.910 3.960 3.900 3.960 30,530 +0.05(+1.28%)
Nov 06, 2014 3.910 3.920 3.870 3.910 17,223 +0.04(+1.03%)
Nov 05, 2014 3.770 3.910 3.770 3.870 70,537 +0.09(+2.38%)
Nov 04, 2014 3.810 3.860 3.780 3.780 39,411 -0.03(-0.79%)
Nov 03, 2014 3.770 3.850 3.770 3.810 14,281 +0.04(+1.06%)
Oct 31, 2014 3.820 3.860 3.760 3.770 34,613 -0.11(-2.84%)
Oct 30, 2014 3.900 3.960 3.810 3.880 41,592 -0.03(-0.77%)
Oct 29, 2014 3.950 4.000 3.910 3.910 32,374 -0.04(-1.01%)
Oct 28, 2014 3.920 3.990 3.920 3.950 25,881 -0.01(-0.25%)
Oct 27, 2014 3.850 3.990 3.850 3.960 104,074 +0.05(+1.28%)
Oct 24, 2014 3.800 3.910 3.800 3.910 76,846 +0.07(+1.82%)
Oct 23, 2014 3.720 3.860 3.720 3.840 116,714 +0.11(+2.95%)
Oct 22, 2014 3.760 3.760 3.640 3.730 33,938 +0.01(+0.27%)
Oct 21, 2014 3.710 3.780 3.710 3.720 28,416 -0.01(-0.27%)
Oct 20, 2014 3.700 3.730 3.690 3.730 15,142 +0.04(+1.08%)
Oct 17, 2014 3.630 3.690 3.600 3.690 33,222 +0.06(+1.65%)
Oct 16, 2014 3.540 3.660 3.540 3.630 82,630 -0.02(-0.55%)
Oct 15, 2014 3.690 3.690 3.550 3.650 204,297 -0.06(-1.62%)
Oct 14, 2014 3.560 3.730 3.560 3.710 28,161 +0.08(+2.20%)
Oct 10, 2014 3.630 3.630 3.630 0 -0.01(-0.27%)
Oct 09, 2014 3.700 3.700 3.630 3.640 16,631 -0.07(-1.89%)
Oct 08, 2014 3.680 3.720 3.610 3.710 40,671 +0.01(+0.27%)
Oct 07, 2014 3.680 3.760 3.680 3.700 9,142 -0.01(-0.27%)
Oct 06, 2014 3.730 3.790 3.690 3.710 72,663 -0.06(-1.59%)
Oct 03, 2014 3.810 3.810 3.750 3.770 78,854 -0.02(-0.53%)
Oct 02, 2014 3.780 3.800 3.760 3.790 15,330 +0.01(+0.26%)
Oct 01, 2014 3.750 3.840 3.750 3.780 10,741 -0.06(-1.56%)
Sep 30, 2014 3.850 3.870 3.840 3.840 28,320 -0.01(-0.26%)
Sep 29, 2014 3.770 3.850 3.730 3.850 55,439 +0.16(+4.34%)
Sep 26, 2014 3.650 3.750 3.650 3.690 72,040 +0.10(+2.79%)
Sep 25, 2014 3.660 3.660 3.580 3.590 19,385 -0.05(-1.37%)
Sep 24, 2014 3.610 3.650 3.570 3.640 22,135 +0.07(+1.96%)
Sep 23, 2014 3.510 3.600 3.510 3.570 137,805 -0.03(-0.83%)
Sep 22, 2014 3.590 3.600 3.530 3.600 70,507 +0.01(+0.28%)
Sep 19, 2014 3.670 3.670 3.570 3.590 100,642 -0.07(-1.91%)
Sep 18, 2014 3.710 3.750 3.660 3.660 60,522 -0.06(-1.61%)
Sep 17, 2014 3.730 3.730 3.670 3.720 64,218 +0.00(+0.00%)
Sep 16, 2014 3.730 3.740 3.710 3.720 8,323 -0.01(-0.27%)
Sep 15, 2014 3.770 3.770 3.730 3.730 7,520 -0.04(-1.06%)
Sep 12, 2014 3.740 3.780 3.740 3.770 20,445 +0.03(+0.80%)
Sep 11, 2014 3.700 3.750 3.700 3.740 27,249 +0.02(+0.54%)
Sep 10, 2014 3.700 3.730 3.700 3.720 15,024 +0.01(+0.27%)
Sep 09, 2014 3.770 3.770 3.700 3.710 58,097 -0.02(-0.54%)
Sep 08, 2014 3.730 3.750 3.700 3.730 44,822 +0.03(+0.81%)
Sep 05, 2014 3.740 3.780 3.700 3.700 63,125 -0.01(-0.27%)
Sep 04, 2014 3.610 3.740 3.610 3.710 86,807 +0.02(+0.54%)
Sep 03, 2014 3.700 3.740 3.680 3.690 56,095 -0.01(-0.27%)
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.