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

Bombardier Inc (TSX: BBD-A )

71.37 +0.03 (+0.04%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Dec 30, 2011 4.060 4.080 4.060 4.060 10,140 +0.02(+0.50%)
Dec 29, 2011 3.950 4.040 3.950 4.040 28,798 +0.10(+2.54%)
Dec 28, 2011 3.880 3.990 3.870 3.940 31,312 -0.06(-1.50%)
Dec 23, 2011 3.760 4.000 4.000 4.000 56,574 +0.30(+8.11%)
Dec 21, 2011 3.790 3.790 3.640 3.700 29,727 -0.02(-0.54%)
Dec 20, 2011 3.740 3.800 3.680 3.720 40,995 +0.15(+4.20%)
Dec 19, 2011 3.650 3.660 3.550 3.570 36,927 -0.08(-2.19%)
Dec 16, 2011 3.610 3.770 3.610 3.650 20,957 +0.10(+2.82%)
Dec 15, 2011 3.700 3.700 3.410 3.550 60,536 +0.00(+0.00%)
Dec 14, 2011 3.560 3.680 3.550 3.550 57,433 -0.10(-2.74%)
Dec 13, 2011 3.770 3.820 3.650 3.650 34,846 -0.08(-2.14%)
Dec 12, 2011 3.800 3.800 3.690 3.730 28,878 -0.07(-1.84%)
Dec 09, 2011 3.800 3.830 3.720 3.800 28,663 +0.08(+2.15%)
Dec 08, 2011 3.830 3.830 3.720 3.720 25,017 -0.03(-0.80%)
Dec 07, 2011 3.940 3.940 3.720 3.750 80,887 -0.14(-3.60%)
Dec 06, 2011 4.080 4.090 3.890 3.890 49,154 -0.16(-3.95%)
Dec 05, 2011 4.140 4.190 3.980 4.050 47,610 -0.08(-1.94%)
Dec 02, 2011 4.050 4.210 4.050 4.130 91,428 +0.03(+0.73%)
Dec 01, 2011 3.870 4.100 3.850 4.100 53,999 +0.26(+6.77%)
Nov 30, 2011 3.970 4.000 3.770 3.840 92,574 +0.03(+0.79%)
Nov 29, 2011 3.970 3.970 3.760 3.810 39,895 -0.16(-4.03%)
Nov 28, 2011 3.870 3.990 3.860 3.970 27,129 +0.12(+3.12%)
Nov 25, 2011 3.930 3.950 3.820 3.850 9,552 -0.08(-2.04%)
Nov 24, 2011 3.930 3.930 3.870 3.930 22,830 +0.11(+2.88%)
Nov 23, 2011 3.920 3.920 3.820 3.820 44,678 -0.20(-4.98%)
Nov 22, 2011 4.160 4.160 3.900 4.020 89,756 -0.04(-0.99%)
Nov 21, 2011 4.200 4.200 4.020 4.060 22,421 -0.14(-3.33%)
Nov 18, 2011 4.230 4.230 4.150 4.200 22,334 +0.01(+0.24%)
Nov 17, 2011 4.390 4.390 4.180 4.190 21,106 -0.17(-3.90%)
Nov 16, 2011 4.400 4.460 4.300 4.360 14,631 -0.04(-0.91%)
Nov 15, 2011 4.420 4.460 4.400 4.400 44,752 -0.01(-0.23%)
Nov 14, 2011 4.360 4.470 4.330 4.410 18,029 +0.08(+1.85%)
Nov 11, 2011 4.190 4.330 4.190 4.330 16,342 +0.03(+0.70%)
Nov 10, 2011 4.330 4.330 4.240 4.300 17,776 +0.08(+1.90%)
Nov 09, 2011 4.280 4.280 4.200 4.220 25,327 -0.17(-3.87%)
Nov 08, 2011 4.390 4.460 4.350 4.390 26,379 +0.07(+1.62%)
Nov 07, 2011 4.090 4.320 4.090 4.320 17,000 +0.07(+1.65%)
Nov 04, 2011 4.270 4.270 4.200 4.250 3,015 -0.02(-0.47%)
Nov 03, 2011 4.340 4.340 4.100 4.270 27,511 +0.06(+1.43%)
Nov 02, 2011 4.250 4.290 4.200 4.210 15,522 -0.10(-2.32%)
Nov 01, 2011 4.120 4.310 4.050 4.310 45,180 +0.11(+2.62%)
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%)
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.