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

Bombardier Inc (TSX: BBD-A )

72.69 +0.64 (+0.89%)
Streaming Delayed Price Updated: 10:41 AM EDT, May 9, 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 31, 2013 4.600 4.600 4.600 0 -0.05(-1.08%)
Dec 30, 2013 4.700 4.710 4.650 4.650 25,645 -0.05(-1.06%)
Dec 27, 2013 4.640 4.700 4.630 4.700 15,762 +0.08(+1.73%)
Dec 24, 2013 4.620 4.620 4.620 0 +0.02(+0.43%)
Dec 23, 2013 4.630 4.650 4.580 4.600 18,587 -0.04(-0.86%)
Dec 20, 2013 4.580 4.650 4.580 4.640 26,592 +0.01(+0.22%)
Dec 19, 2013 4.550 4.630 4.550 4.630 26,167 +0.05(+1.09%)
Dec 18, 2013 4.530 4.600 4.520 4.580 21,323 +0.05(+1.10%)
Dec 17, 2013 4.580 4.590 4.530 4.530 21,505 -0.06(-1.31%)
Dec 16, 2013 4.490 4.590 4.490 4.590 33,533 +0.10(+2.23%)
Dec 13, 2013 4.490 4.550 4.460 4.490 50,111 -0.02(-0.44%)
Dec 12, 2013 4.520 4.540 4.330 4.510 124,384 -0.01(-0.22%)
Dec 11, 2013 4.660 4.660 4.520 4.520 34,558 -0.13(-2.80%)
Dec 10, 2013 4.660 4.660 4.580 4.650 23,512 -0.02(-0.43%)
Dec 09, 2013 4.720 4.720 4.670 4.670 5,500 -0.04(-0.85%)
Dec 06, 2013 4.670 4.730 4.670 4.710 14,640 +0.08(+1.73%)
Dec 05, 2013 4.630 4.660 4.610 4.630 17,290 -0.03(-0.64%)
Dec 04, 2013 4.660 4.660 4.620 4.660 58,429 -0.01(-0.21%)
Dec 03, 2013 4.750 4.790 4.670 4.670 30,670 -0.14(-2.91%)
Dec 02, 2013 4.800 4.810 4.700 4.810 50,829 +0.01(+0.21%)
Nov 29, 2013 4.850 4.850 4.790 4.800 24,537 +0.01(+0.21%)
Nov 28, 2013 4.800 4.800 4.760 4.790 25,870 +0.00(+0.00%)
Nov 27, 2013 4.710 4.800 4.710 4.790 23,935 +0.07(+1.48%)
Nov 26, 2013 4.670 4.740 4.670 4.720 10,243 +0.00(+0.00%)
Nov 25, 2013 4.760 4.760 4.690 4.720 26,660 -0.01(-0.21%)
Nov 22, 2013 4.700 4.780 4.700 4.730 22,350 +0.03(+0.64%)
Nov 21, 2013 4.690 4.720 4.670 4.700 42,962 +0.07(+1.51%)
Nov 20, 2013 4.710 4.740 4.630 4.630 25,033 -0.07(-1.49%)
Nov 19, 2013 4.700 4.750 4.680 4.700 35,308 +0.03(+0.64%)
Nov 18, 2013 4.700 4.730 4.670 4.670 35,761 +0.03(+0.65%)
Nov 15, 2013 4.560 4.650 4.520 4.640 23,692 +0.08(+1.75%)
Nov 14, 2013 4.640 4.640 4.550 4.560 281,553 -0.06(-1.30%)
Nov 13, 2013 4.540 4.630 4.530 4.620 22,109 +0.05(+1.09%)
Nov 12, 2013 4.690 4.690 4.550 4.570 79,590 -0.10(-2.14%)
Nov 11, 2013 4.720 4.720 4.670 4.670 51,483 -0.05(-1.06%)
Nov 08, 2013 4.670 4.720 4.670 4.720 54,793 +0.07(+1.51%)
Nov 07, 2013 4.790 4.790 4.630 4.650 43,011 -0.04(-0.85%)
Nov 06, 2013 4.620 4.700 4.600 4.690 38,566 +0.17(+3.76%)
Nov 05, 2013 4.580 4.590 4.480 4.520 68,196 -0.05(-1.09%)
Nov 04, 2013 4.640 4.640 4.550 4.570 90,004 -0.03(-0.65%)
Nov 01, 2013 4.790 4.790 4.550 4.600 177,334 -0.17(-3.56%)
Oct 31, 2013 4.990 4.990 4.730 4.770 516,678 -0.52(-9.83%)
Oct 30, 2013 5.350 5.350 5.280 5.290 19,138 -0.06(-1.12%)
Oct 29, 2013 5.350 5.350 5.250 5.350 31,141 +0.08(+1.52%)
Oct 28, 2013 5.390 5.390 5.250 5.270 18,885 -0.12(-2.23%)
Oct 25, 2013 5.360 5.390 5.350 5.390 6,378 +0.04(+0.75%)
Oct 24, 2013 5.360 5.380 5.350 5.350 29,247 +0.03(+0.56%)
Oct 23, 2013 5.340 5.380 5.290 5.320 27,257 -0.02(-0.37%)
Oct 22, 2013 5.390 5.420 5.300 5.340 63,231 +0.04(+0.75%)
Oct 21, 2013 5.150 5.350 5.140 5.300 159,910 +0.20(+3.92%)
Oct 18, 2013 5.040 5.150 5.040 5.100 95,108 +0.11(+2.20%)
Oct 17, 2013 5.010 5.010 4.970 4.990 56,097 -0.01(-0.20%)
Oct 16, 2013 4.980 5.030 4.960 5.000 39,160 +0.02(+0.40%)
Oct 15, 2013 4.960 5.010 4.950 4.980 23,572 +0.01(+0.20%)
Oct 11, 2013 4.970 4.970 4.970 0 +0.03(+0.61%)
Oct 10, 2013 4.920 4.940 4.890 4.940 23,870 +0.08(+1.65%)
Oct 09, 2013 4.810 4.860 4.810 4.860 19,273 +0.05(+1.04%)
Oct 08, 2013 4.760 4.810 4.750 4.810 12,661 +0.06(+1.26%)
Oct 07, 2013 4.750 4.770 4.710 4.750 14,305 -0.01(-0.21%)
Oct 04, 2013 4.770 4.790 4.750 4.760 48,359 +0.00(+0.00%)
Oct 03, 2013 4.810 4.810 4.740 4.760 22,470 -0.03(-0.63%)
Oct 02, 2013 4.800 4.830 4.780 4.790 56,545 -0.02(-0.42%)
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.