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 (%)
Nov 30, 2006 4.020 4.030 3.840 3.850 52,728 -0.16(-3.99%)
Nov 29, 2006 3.950 4.050 3.900 4.010 165,105 +0.17(+4.43%)
Nov 28, 2006 3.840 3.880 3.820 3.840 1,607,900 -0.02(-0.52%)
Nov 27, 2006 3.820 3.870 3.810 3.860 103,186 +0.05(+1.31%)
Nov 24, 2006 3.800 3.830 3.780 3.810 20,474 +0.02(+0.53%)
Nov 22, 2006 3.850 3.850 3.750 3.790 50,204 -0.08(-2.07%)
Nov 21, 2006 3.740 3.870 3.740 3.870 36,828 +0.09(+2.38%)
Nov 20, 2006 3.800 3.800 3.720 3.780 144,598 -0.04(-1.05%)
Nov 17, 2006 4.000 4.010 3.820 3.820 127,222 -0.17(-4.26%)
Nov 16, 2006 3.950 3.990 3.950 3.990 30,054 +0.00(+0.00%)
Nov 15, 2006 4.150 4.150 3.930 3.990 224,421 -0.14(-3.39%)
Nov 14, 2006 4.140 4.180 4.100 4.130 48,284 -0.04(-0.96%)
Nov 13, 2006 4.170 4.200 4.130 4.170 57,799 +0.05(+1.21%)
Nov 10, 2006 4.030 4.130 4.020 4.120 53,837 +0.05(+1.23%)
Nov 09, 2006 4.100 4.120 4.050 4.070 54,622 -0.03(-0.73%)
Nov 08, 2006 3.970 4.110 3.970 4.100 152,340 +0.05(+1.23%)
Nov 07, 2006 3.930 4.060 3.930 4.050 132,520 +0.12(+3.05%)
Nov 06, 2006 3.800 3.950 3.800 3.930 46,835 +0.06(+1.55%)
Nov 03, 2006 3.880 3.900 3.870 3.870 45,577 -0.10(-2.52%)
Nov 02, 2006 3.880 3.980 3.880 3.970 119,607 +0.14(+3.66%)
Nov 01, 2006 3.790 3.920 3.790 3.830 29,860 -0.09(-2.30%)
Oct 31, 2006 3.690 3.940 3.690 3.920 48,856 +0.19(+5.09%)
Oct 30, 2006 3.770 3.770 3.620 3.730 85,566 -0.05(-1.32%)
Oct 27, 2006 3.910 3.940 3.780 3.780 30,187 -0.15(-3.82%)
Oct 26, 2006 3.910 3.960 3.870 3.930 68,248 -0.01(-0.25%)
Oct 25, 2006 4.100 4.100 3.870 3.940 184,487 -0.17(-4.14%)
Oct 24, 2006 3.850 4.140 3.830 4.110 270,760 +0.29(+7.59%)
Oct 23, 2006 3.780 3.840 3.780 3.820 28,661 -0.03(-0.78%)
Oct 20, 2006 3.830 3.850 3.770 3.850 32,024 +0.07(+1.85%)
Oct 19, 2006 3.710 3.800 3.700 3.780 26,577 +0.05(+1.34%)
Oct 18, 2006 3.720 3.770 3.690 3.730 29,189 -0.03(-0.80%)
Oct 17, 2006 3.780 3.820 3.720 3.760 22,261 -0.04(-1.05%)
Oct 16, 2006 3.830 3.830 3.720 3.800 36,090 -0.04(-1.04%)
Oct 13, 2006 3.780 3.890 3.780 3.840 40,266 +0.05(+1.32%)
Oct 12, 2006 3.720 3.830 3.710 3.790 45,415 +0.06(+1.61%)
Oct 11, 2006 3.800 3.820 3.700 3.730 23,274 -0.12(-3.12%)
Oct 10, 2006 3.730 3.850 3.690 3.850 67,640 +0.15(+4.05%)
Oct 09, 2006 3.900 3.900 3.690 3.700 57,670 +0.00(+0.00%)
Oct 06, 2006 3.900 3.900 3.690 3.700 57,670 -0.17(-4.39%)
Oct 05, 2006 3.600 3.940 3.600 3.870 208,718 +0.25(+6.91%)
Oct 04, 2006 3.600 3.650 3.570 3.620 36,261 +0.01(+0.28%)
Oct 03, 2006 3.650 3.650 3.550 3.610 21,610 -0.03(-0.82%)
Oct 02, 2006 3.470 3.640 3.470 3.640 72,251 +0.13(+3.70%)
Sep 29, 2006 3.490 3.610 3.490 3.510 58,305 -0.02(-0.57%)
Sep 28, 2006 3.420 3.560 3.420 3.530 74,650 +0.13(+3.82%)
Sep 27, 2006 3.310 3.400 3.310 3.400 26,163 +0.07(+2.10%)
Sep 26, 2006 3.310 3.370 3.290 3.330 65,601 +0.02(+0.60%)
Sep 25, 2006 3.310 3.340 3.280 3.310 18,614 -0.04(-1.19%)
Sep 22, 2006 3.370 3.410 3.330 3.350 36,421 -0.08(-2.33%)
Sep 21, 2006 3.440 3.480 3.400 3.430 20,170 +0.01(+0.29%)
Sep 20, 2006 3.450 3.450 3.400 3.420 15,680 -0.07(-2.01%)
Sep 19, 2006 3.550 3.560 3.450 3.490 41,241 -0.15(-4.12%)
Sep 18, 2006 3.400 3.650 3.400 3.640 71,915 +0.33(+9.97%)
Sep 15, 2006 3.330 3.470 3.310 3.310 24,957 -0.03(-0.90%)
Sep 14, 2006 3.250 3.390 3.250 3.340 15,521 +0.08(+2.45%)
Sep 13, 2006 3.310 3.330 3.260 3.260 35,127 -0.07(-2.10%)
Sep 12, 2006 3.190 3.350 3.190 3.330 48,964 +0.09(+2.78%)
Sep 11, 2006 3.210 3.240 3.200 3.240 12,761 +0.02(+0.62%)
Sep 08, 2006 3.200 3.260 3.200 3.220 16,863 -0.11(-3.30%)
Sep 06, 2006 3.350 3.390 3.330 3.330 26,809 -0.09(-2.63%)
Sep 05, 2006 3.350 3.550 3.350 3.420 42,926 -0.01(-0.29%)
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.